Artesian Resources Corporation - Class A Non-Voting Common Stock (NQ:ARTNA)

34.15 +0.59 (+1.76%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 33.61 33.97 33.30 33.56 22,509 -0.15(-0.44%)
Jun 27, 2025 33.62 34.49 33.58 33.71 45,888 +0.25(+0.75%)
Jun 26, 2025 33.41 33.62 32.99 33.46 37,683 +0.16(+0.48%)
Jun 25, 2025 33.58 34.16 33.21 33.30 17,793 -0.54(-1.60%)
Jun 24, 2025 34.25 34.38 33.69 33.84 19,858 -0.38(-1.11%)
Jun 23, 2025 33.23 34.22 33.23 34.22 24,166 +0.99(+2.98%)
Jun 20, 2025 33.52 34.06 32.85 33.23 112,764 -0.20(-0.60%)
Jun 18, 2025 33.49 33.99 33.36 33.43 26,939 -0.11(-0.33%)
Jun 17, 2025 33.22 34.14 33.10 33.54 23,359 +0.23(+0.69%)
Jun 16, 2025 33.84 33.84 33.19 33.31 27,623 -0.30(-0.89%)
Jun 13, 2025 34.46 34.57 33.61 33.61 27,301 -0.96(-2.78%)
Jun 12, 2025 34.60 34.88 34.22 34.57 13,362 +0.13(+0.38%)
Jun 11, 2025 34.57 34.77 34.23 34.44 18,781 +0.21(+0.61%)
Jun 10, 2025 33.86 34.37 33.43 34.23 25,114 +0.65(+1.94%)
Jun 09, 2025 32.99 33.72 32.75 33.58 24,955 +0.50(+1.51%)
Jun 06, 2025 33.35 33.69 33.00 33.08 26,804 -0.22(-0.66%)
Jun 05, 2025 33.93 34.20 33.10 33.30 38,043 -0.43(-1.27%)
Jun 04, 2025 34.40 34.40 33.70 33.73 27,251 -0.60(-1.73%)
Jun 03, 2025 34.31 34.40 34.06 34.33 11,178 -0.02(-0.04%)
Jun 02, 2025 34.45 34.68 34.00 34.34 35,112 -0.15(-0.43%)
May 30, 2025 34.20 34.53 34.20 34.49 13,019 +0.51(+1.50%)
May 29, 2025 33.59 34.70 33.50 33.98 33,278 +0.23(+0.68%)
May 28, 2025 34.32 34.36 33.75 33.75 20,287 -0.71(-2.06%)
May 27, 2025 34.26 34.55 33.97 34.46 20,580 +0.46(+1.35%)
May 23, 2025 33.95 34.09 33.61 34.00 22,063 +0.09(+0.27%)
May 22, 2025 34.34 34.34 33.67 33.91 18,970 -0.34(-0.99%)
May 21, 2025 34.30 34.30 33.64 34.25 19,389 -0.24(-0.70%)
May 20, 2025 34.00 34.55 34.00 34.49 21,880 +0.40(+1.16%)
May 19, 2025 33.84 34.26 33.79 34.09 54,472 +0.17(+0.52%)
May 16, 2025 33.26 34.20 33.26 33.92 29,301 +0.74(+2.22%)
May 15, 2025 32.38 33.41 32.38 33.18 88,716 +0.94(+2.92%)
May 14, 2025 32.64 33.26 31.92 32.24 42,975 -0.37(-1.12%)
May 13, 2025 33.29 33.56 32.35 32.61 46,623 -0.56(-1.70%)
May 12, 2025 34.38 34.60 33.17 33.17 71,939 -1.01(-2.96%)
May 09, 2025 33.94 34.71 33.27 34.18 31,979 +0.03(+0.09%)
May 08, 2025 33.92 34.55 33.88 34.15 25,523 +0.21(+0.61%)
May 07, 2025 35.02 35.05 33.92 33.95 30,313 -0.71(-2.06%)
May 06, 2025 34.47 35.01 33.95 34.66 13,927 +0.70(+2.07%)
May 05, 2025 34.22 34.22 33.70 33.96 21,929 -0.38(-1.10%)
May 02, 2025 35.01 35.01 33.76 34.33 27,371 -0.74(-2.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.