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 (%)
May 30, 2003 6.131 6.196 6.115 6.135 14,081 +0.00(+0.06%)
May 29, 2003 6.129 6.131 6.087 6.131 3,044 +0.08(+1.36%)
May 28, 2003 5.912 6.131 5.912 6.049 21,312 +0.14(+2.31%)
May 27, 2003 5.835 5.956 5.835 5.912 30,446 +0.05(+0.93%)
May 23, 2003 5.860 5.860 5.788 5.858 14,081 +0.07(+1.15%)
May 22, 2003 5.853 5.860 5.786 5.791 27,781 -0.06(-1.05%)
May 21, 2003 5.781 5.868 5.781 5.853 12,939 +0.07(+1.24%)
May 20, 2003 5.754 5.781 5.754 5.781 16,364 +0.01(+0.21%)
May 19, 2003 5.768 5.770 5.744 5.768 13,700 +0.06(+1.01%)
May 16, 2003 5.842 5.842 5.641 5.711 19,028 -0.07(-1.21%)
May 15, 2003 5.730 5.781 5.730 5.781 3,805 +0.09(+1.51%)
May 14, 2003 5.754 5.779 5.653 5.695 14,842 -0.08(-1.45%)
May 13, 2003 5.756 5.779 5.744 5.779 5,328 +0.00(+0.00%)
May 12, 2003 5.821 5.821 5.746 5.779 11,036 -0.01(-0.18%)
May 09, 2003 5.826 5.826 5.747 5.789 23,976 -0.09(-1.46%)
May 08, 2003 5.816 5.877 5.816 5.875 20,551 +0.03(+0.57%)
May 07, 2003 5.921 5.921 5.825 5.842 35,393 -0.07(-1.19%)
May 06, 2003 5.868 5.933 5.868 5.912 25,879 +0.07(+1.14%)
May 05, 2003 5.802 5.846 5.781 5.846 7,992 +0.05(+0.82%)
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.