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 29, 2020 31.52 31.74 30.97 31.50 36,670 +0.07(+0.23%)
May 28, 2020 31.67 31.98 31.36 31.43 38,898 +0.07(+0.23%)
May 27, 2020 31.65 31.65 30.98 31.36 37,202 +0.38(+1.22%)
May 26, 2020 31.40 31.40 30.91 30.98 32,757 +0.49(+1.62%)
May 22, 2020 30.96 30.96 30.15 30.49 28,533 -0.39(-1.25%)
May 21, 2020 31.11 31.20 30.51 30.87 25,566 -0.17(-0.55%)
May 20, 2020 30.39 31.20 30.06 31.04 31,780 +1.13(+3.78%)
May 19, 2020 31.06 31.06 29.86 29.91 34,323 -1.43(-4.55%)
May 18, 2020 29.74 31.36 29.70 31.34 45,702 +1.96(+6.66%)
May 15, 2020 29.51 29.56 28.61 29.38 40,013 -0.20(-0.67%)
May 14, 2020 29.61 29.87 28.70 29.58 44,334 -0.48(-1.58%)
May 13, 2020 30.40 30.52 29.44 30.06 39,415 -0.72(-2.33%)
May 12, 2020 32.54 32.54 30.73 30.77 39,782 -1.90(-5.82%)
May 11, 2020 31.93 32.76 31.67 32.68 60,266 +0.69(+2.16%)
May 08, 2020 31.50 32.19 31.49 31.98 23,963 +0.93(+3.00%)
May 07, 2020 31.67 32.06 30.76 31.05 37,892 -0.13(-0.43%)
May 06, 2020 31.08 31.44 30.79 31.19 42,072 +0.14(+0.46%)
May 05, 2020 31.53 31.88 31.04 31.04 28,972 -0.48(-1.53%)
May 04, 2020 30.69 31.66 30.46 31.52 42,381 +0.95(+3.12%)
May 01, 2020 30.64 30.87 30.30 30.57 38,393 -0.19(-0.61%)
Apr 30, 2020 31.71 31.71 30.62 30.76 27,177 -1.35(-4.19%)
Apr 29, 2020 31.93 32.82 31.16 32.10 43,290 +0.86(+2.74%)
Apr 28, 2020 31.74 31.74 31.16 31.25 20,360 -0.03(-0.09%)
Apr 27, 2020 30.88 31.39 30.87 31.28 30,883 +0.90(+2.96%)
Apr 24, 2020 30.16 30.86 30.15 30.38 24,248 +0.13(+0.44%)
Apr 23, 2020 30.64 30.95 30.22 30.24 28,935 -0.54(-1.77%)
Apr 22, 2020 31.12 31.22 30.51 30.79 18,209 -0.12(-0.40%)
Apr 21, 2020 30.75 31.11 30.49 30.91 21,052 -0.54(-1.73%)
Apr 20, 2020 31.50 31.74 30.76 31.45 23,835 -0.66(-2.05%)
Apr 17, 2020 32.25 32.83 31.52 32.11 36,372 +0.32(+1.01%)
Apr 16, 2020 32.17 32.52 30.82 31.79 30,026 -0.31(-0.97%)
Apr 15, 2020 32.76 32.90 31.78 32.10 28,585 -1.03(-3.12%)
Apr 14, 2020 33.65 33.78 32.75 33.14 29,620 -0.19(-0.56%)
Apr 13, 2020 32.90 33.37 32.42 33.32 22,299 +0.01(+0.03%)
Apr 09, 2020 32.42 33.32 32.42 33.32 33,117 +0.98(+3.03%)
Apr 08, 2020 32.56 32.65 31.85 32.34 32,568 -0.10(-0.30%)
Apr 07, 2020 33.63 33.91 31.68 32.43 36,798 -1.02(-3.06%)
Apr 06, 2020 32.17 33.62 32.17 33.46 45,253 +2.13(+6.80%)
Apr 03, 2020 31.56 32.27 30.78 31.33 19,757 -0.63(-1.98%)
Apr 02, 2020 31.91 32.91 31.10 31.96 27,217 +0.21(+0.67%)
Apr 01, 2020 32.13 32.48 31.56 31.75 47,385 -1.55(-4.66%)
Mar 31, 2020 32.92 33.30 31.85 33.30 37,581 +0.36(+1.08%)
Mar 30, 2020 32.51 32.95 31.86 32.94 26,445 +0.82(+2.55%)
Mar 27, 2020 31.13 33.40 30.94 32.12 46,925 +0.03(+0.08%)
Mar 26, 2020 31.14 32.09 30.95 32.09 40,504 +0.67(+2.13%)
Mar 25, 2020 29.76 31.69 29.20 31.43 44,027 +1.14(+3.76%)
Mar 24, 2020 28.50 30.29 27.52 30.29 45,123 +2.46(+8.83%)
Mar 23, 2020 29.73 30.00 26.73 27.83 42,555 -1.29(-4.44%)
Mar 20, 2020 30.80 30.80 28.96 29.12 55,232 -2.22(-7.08%)
Mar 19, 2020 29.14 31.40 28.58 31.34 34,762 +1.72(+5.80%)
Mar 18, 2020 30.48 30.55 26.81 29.62 64,157 -1.67(-5.32%)
Mar 17, 2020 29.32 31.28 27.83 31.28 44,922 +2.08(+7.14%)
Mar 16, 2020 29.40 29.40 26.78 29.20 36,569 -0.86(-2.87%)
Mar 13, 2020 31.13 31.18 28.64 30.06 33,790 -0.12(-0.41%)
Mar 12, 2020 28.10 30.37 28.08 30.19 48,067 +0.48(+1.62%)
Mar 11, 2020 31.24 31.43 29.53 29.71 24,479 -2.04(-6.43%)
Mar 10, 2020 31.51 31.84 30.89 31.75 27,170 +0.29(+0.91%)
Mar 09, 2020 30.79 31.48 30.79 31.46 40,252 -0.19(-0.59%)
Mar 06, 2020 30.86 31.80 30.85 31.65 12,348 +0.04(+0.11%)
Mar 05, 2020 32.26 32.52 31.11 31.61 20,548 -1.11(-3.40%)
Mar 04, 2020 31.03 32.73 30.71 32.73 19,356 +1.69(+5.45%)
Mar 03, 2020 30.95 31.30 30.55 31.03 36,230 +0.07(+0.23%)
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.