Artesian Res Corp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	36.07	36.35	35.85	35.89	16,941	-0.10(-0.28%)
Sep 03, 2024	35.81	36.34	35.73	35.99	35,527	-0.12(-0.33%)
Aug 30, 2024	35.86	36.15	35.46	36.11	19,352	+0.18(+0.50%)
Aug 29, 2024	35.77	36.10	35.45	35.93	32,563	+0.01(+0.03%)
Aug 28, 2024	35.67	36.49	35.67	35.92	29,806	+0.26(+0.73%)
Aug 27, 2024	36.12	36.35	35.45	35.66	26,762	-0.47(-1.30%)
Aug 26, 2024	35.52	36.73	35.45	36.13	34,951	+1.07(+3.05%)
Aug 23, 2024	36.42	36.50	35.05	35.06	76,198	-0.81(-2.26%)
Aug 22, 2024	36.41	36.45	35.69	35.87	23,814	-0.73(-1.99%)
Aug 21, 2024	36.77	36.77	36.33	36.60	23,763	-0.17(-0.46%)
Aug 20, 2024	36.74	36.91	36.35	36.77	22,267	-0.09(-0.24%)
Aug 19, 2024	36.68	36.89	36.53	36.86	28,943	-0.03(-0.08%)
Aug 16, 2024	36.61	37.05	36.49	36.89	35,479	+0.26(+0.70%)
Aug 15, 2024	36.30	37.06	36.06	36.63	36,869	+0.69(+1.93%)
Aug 14, 2024	35.67	36.01	35.48	35.94	34,669	+0.19(+0.53%)
Aug 13, 2024	36.38	36.38	35.47	35.75	33,214	-0.20(-0.55%)
Aug 12, 2024	36.10	36.55	35.13	35.95	27,379	-0.53(-1.44%)
Aug 09, 2024	38.09	38.09	35.85	36.48	21,011	-0.76(-2.05%)
Aug 08, 2024	36.64	38.23	36.22	37.24	109,375	+1.57(+4.39%)
Aug 07, 2024	36.39	36.47	35.28	35.67	26,880	-0.54(-1.48%)
Aug 06, 2024	37.93	37.93	36.21	36.21	31,978	-1.54(-4.07%)
Aug 05, 2024	37.70	38.71	36.92	37.74	48,923	-1.05(-2.71%)
Aug 02, 2024	38.38	38.89	38.04	38.80	29,783	-0.04(-0.10%)
Aug 01, 2024	38.80	38.89	38.17	38.84	39,214	-0.02(-0.05%)
Jul 31, 2024	39.43	39.57	38.75	38.86	31,725	-0.49(-1.24%)
Jul 30, 2024	38.79	39.34	38.72	39.34	36,567	+0.17(+0.43%)
Jul 29, 2024	38.84	39.54	38.52	39.17	38,432	+0.18(+0.46%)
Jul 26, 2024	39.09	39.64	38.96	38.99	20,591	-0.05(-0.13%)
Jul 25, 2024	39.18	40.11	39.00	39.04	39,796	-0.22(-0.56%)
Jul 24, 2024	39.09	39.86	39.09	39.26	25,323	+0.33(+0.84%)
Jul 23, 2024	39.19	39.65	38.86	38.94	74,547	-0.50(-1.26%)
Jul 22, 2024	38.81	39.67	38.81	39.43	24,977	+0.37(+0.94%)
Jul 19, 2024	39.47	39.47	38.70	39.06	50,754	-0.58(-1.45%)
Jul 18, 2024	40.19	40.96	39.31	39.64	31,134	-0.89(-2.20%)
Jul 17, 2024	38.99	40.81	38.99	40.53	46,692	+1.34(+3.42%)
Jul 16, 2024	38.82	39.57	38.75	39.19	29,054	+0.67(+1.75%)
Jul 15, 2024	38.79	39.30	38.52	38.52	33,622	-0.22(-0.56%)
Jul 12, 2024	38.47	39.61	38.43	38.74	34,490	+0.32(+0.83%)
Jul 11, 2024	37.74	39.10	37.74	38.42	34,117	+0.64(+1.71%)
Jul 10, 2024	37.07	37.77	36.67	37.77	49,729	+0.80(+2.17%)
Jul 09, 2024	36.85	37.09	36.35	36.97	42,136	-0.13(-0.35%)
Jul 08, 2024	37.36	37.72	36.54	37.10	56,792	-0.01(-0.03%)
Jul 05, 2024	36.70	37.11	36.26	37.11	55,786	+0.37(+1.00%)
Jul 03, 2024	36.52	36.74	36.39	36.74	67,854	+0.34(+0.93%)
Jul 02, 2024	34.89	36.41	34.68	36.41	106,700	+1.58(+4.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.