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 28, 2004 7.147 7.186 7.147 7.168 2,537 +0.03(+0.36%)
May 27, 2004 7.095 7.160 7.092 7.142 3,552 +0.05(+0.71%)
May 26, 2004 7.040 7.092 7.040 7.092 1,776 +0.00(+0.04%)
May 25, 2004 6.900 7.089 6.900 7.089 7,357 +0.19(+2.82%)
May 24, 2004 6.987 6.987 6.792 6.895 7,357 -0.03(-0.38%)
May 21, 2004 6.995 6.995 6.921 6.921 7,865 -0.06(-0.79%)
May 20, 2004 6.994 6.994 6.913 6.976 3,552 +0.01(+0.19%)
May 19, 2004 6.963 6.963 6.911 6.963 3,552 +0.05(+0.72%)
May 18, 2004 6.913 6.913 6.913 6.913 761 +0.01(+0.15%)
May 17, 2004 6.834 6.903 6.834 6.903 2,029 -0.03(-0.49%)
May 14, 2004 6.846 6.937 6.846 6.937 761 +0.01(+0.08%)
May 13, 2004 6.926 6.937 6.777 6.932 11,417 +0.02(+0.30%)
May 12, 2004 6.897 6.911 6.897 6.911 4,313 +0.01(+0.19%)
May 11, 2004 6.968 6.974 6.842 6.897 11,924 -0.08(-1.20%)
May 10, 2004 6.832 7.089 6.832 6.982 12,685 -0.04(-0.60%)
May 07, 2004 6.832 7.039 6.832 7.024 5,581 -0.03(-0.48%)
May 06, 2004 6.966 7.095 6.834 7.058 11,670 -0.05(-0.67%)
May 05, 2004 7.121 7.155 7.050 7.105 14,461 +0.06(+0.86%)
May 04, 2004 7.249 7.252 7.045 7.045 16,999 -0.21(-2.86%)
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.