Artesian Res Corp A (NQ: ARTNA )

33.51 -0.03 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.22 31.77 31.17 31.31 9,406 +0.15(+0.47%)
Nov 29, 2018 31.31 31.36 30.89 31.16 13,468 -0.15(-0.47%)
Nov 28, 2018 30.92 31.60 30.73 31.31 19,414 +0.50(+1.62%)
Nov 27, 2018 30.67 30.95 30.49 30.81 10,054 -0.06(-0.20%)
Nov 26, 2018 31.03 31.03 30.50 30.87 18,231 -0.10(-0.33%)
Nov 23, 2018 30.96 30.98 29.98 30.98 8,941 -0.10(-0.33%)
Nov 21, 2018 31.08 31.08 31.08 0 +0.44(+1.45%)
Nov 20, 2018 30.85 31.22 30.40 30.64 21,049 -0.35(-1.13%)
Nov 19, 2018 31.14 31.83 30.98 30.98 16,015 -0.14(-0.44%)
Nov 16, 2018 31.66 31.66 31.11 31.12 11,612 -0.57(-1.79%)
Nov 15, 2018 31.24 31.71 31.04 31.69 10,660 +0.44(+1.41%)
Nov 14, 2018 31.64 31.70 31.07 31.25 13,572 -0.34(-1.06%)
Nov 13, 2018 31.58 31.69 31.02 31.59 14,054 +0.07(+0.22%)
Nov 12, 2018 31.17 31.86 31.00 31.52 8,631 +0.29(+0.93%)
Nov 09, 2018 31.71 32.06 31.23 31.23 10,871 -0.65(-2.04%)
Nov 08, 2018 32.14 32.49 31.88 31.88 9,800 -0.68(-2.08%)
Nov 07, 2018 32.59 33.15 32.16 32.55 14,304 +0.04(+0.13%)
Nov 06, 2018 31.82 32.80 31.64 32.51 18,118 +0.62(+1.93%)
Nov 05, 2018 32.36 32.42 31.81 31.89 9,768 -0.40(-1.25%)
Nov 02, 2018 31.97 32.49 31.67 32.29 22,092 +0.45(+1.42%)
Nov 01, 2018 31.39 31.97 31.15 31.84 29,327 +0.54(+1.72%)
Oct 31, 2018 32.41 32.41 31.17 31.30 28,507 -1.04(-3.20%)
Oct 30, 2018 31.23 32.34 30.69 32.34 26,366 +1.09(+3.48%)
Oct 29, 2018 31.16 31.38 30.46 31.25 13,345 +0.28(+0.91%)
Oct 26, 2018 31.05 31.20 30.77 30.97 17,300 -0.21(-0.66%)
Oct 25, 2018 31.06 31.18 30.43 31.17 18,384 +0.18(+0.58%)
Oct 24, 2018 30.80 31.11 30.69 30.99 11,386 +0.20(+0.64%)
Oct 23, 2018 30.37 30.96 30.20 30.80 13,724 +0.25(+0.81%)
Oct 22, 2018 30.23 31.19 30.13 30.55 24,962 -0.06(-0.20%)
Oct 19, 2018 30.64 31.14 30.07 30.61 34,717 -0.15(-0.50%)
Oct 18, 2018 30.68 31.00 30.16 30.76 14,113 -0.07(-0.22%)
Oct 17, 2018 31.06 31.14 30.83 30.83 7,472 -0.43(-1.37%)
Oct 16, 2018 30.72 31.26 30.11 31.26 14,327 +0.68(+2.24%)
Oct 15, 2018 29.71 30.77 29.71 30.58 31,313 +0.22(+0.73%)
Oct 12, 2018 30.80 31.37 30.19 30.35 28,638 -0.24(-0.78%)
Oct 11, 2018 30.53 30.76 30.01 30.59 45,225 -0.12(-0.39%)
Oct 10, 2018 30.63 30.92 30.39 30.71 18,156 +0.08(+0.25%)
Oct 09, 2018 30.35 31.25 30.35 30.64 14,623 +0.14(+0.45%)
Oct 08, 2018 28.74 30.75 28.67 30.50 30,446 +2.34(+8.29%)
Oct 05, 2018 28.64 28.81 27.61 28.16 50,263 -0.57(-1.99%)
Oct 04, 2018 29.92 30.50 28.53 28.74 36,644 -1.30(-4.33%)
Oct 03, 2018 29.98 30.63 29.94 30.04 25,543 +0.18(+0.60%)
Oct 02, 2018 30.60 30.60 29.63 29.86 20,456 -0.97(-3.14%)
Oct 01, 2018 31.51 31.51 30.78 30.82 20,802 -0.64(-2.04%)
Sep 28, 2018 31.11 31.47 30.93 31.46 7,364 +0.24(+0.77%)
Sep 27, 2018 30.63 31.44 30.61 31.23 9,628 +0.76(+2.50%)
Sep 26, 2018 31.17 31.17 30.46 30.46 11,730 -0.73(-2.33%)
Sep 25, 2018 30.80 31.35 30.67 31.19 15,429 +0.50(+1.62%)
Sep 24, 2018 31.05 31.23 30.52 30.69 10,530 -0.53(-1.70%)
Sep 21, 2018 30.36 31.23 29.94 31.23 83,461 +0.62(+2.01%)
Sep 20, 2018 30.21 30.66 29.73 30.61 12,162 +0.51(+1.71%)
Sep 19, 2018 30.73 31.23 29.45 30.10 28,556 -0.66(-2.14%)
Sep 18, 2018 31.05 31.59 30.75 30.75 9,547 -0.48(-1.53%)
Sep 17, 2018 30.93 31.47 30.93 31.23 8,584 +0.12(+0.38%)
Sep 14, 2018 31.08 31.59 30.85 31.11 6,779 +0.01(+0.03%)
Sep 13, 2018 30.92 31.65 30.73 31.11 12,575 +0.14(+0.44%)
Sep 12, 2018 30.90 31.31 30.85 30.97 9,453 +0.13(+0.42%)
Sep 11, 2018 30.80 31.27 30.80 30.84 17,946 -0.02(-0.06%)
Sep 10, 2018 31.83 31.93 30.81 30.86 16,991 -1.15(-3.61%)
Sep 07, 2018 32.03 32.22 31.84 32.01 9,702 -0.11(-0.35%)
Sep 06, 2018 31.65 32.28 31.31 32.12 14,207 +0.42(+1.32%)
Sep 05, 2018 31.08 31.73 31.08 31.70 4,717 +0.62(+1.98%)
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.