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 08, 2023 53.15 53.15 51.99 52.74 23,065 -0.40(-0.76%)
May 05, 2023 52.87 53.45 52.48 53.15 17,042 +0.41(+0.78%)
May 04, 2023 52.15 52.95 51.47 52.73 22,387 +0.43(+0.83%)
May 03, 2023 52.43 52.78 51.50 52.30 30,233 +0.32(+0.61%)
May 02, 2023 53.17 53.17 51.22 51.98 42,148 -0.81(-1.53%)
May 01, 2023 52.55 53.54 52.55 52.79 26,996 +0.24(+0.46%)
Apr 28, 2023 53.74 53.74 52.34 52.55 16,276 -1.07(-2.00%)
Apr 27, 2023 53.39 53.96 52.95 53.63 19,821 +0.27(+0.50%)
Apr 26, 2023 54.76 55.05 52.90 53.36 36,415 -1.77(-3.22%)
Apr 25, 2023 53.99 55.34 53.89 55.13 27,263 +1.14(+2.11%)
Apr 24, 2023 54.29 54.66 53.63 53.99 17,056 -0.28(-0.51%)
Apr 21, 2023 53.82 54.47 53.51 54.27 26,804 +0.36(+0.68%)
Apr 20, 2023 53.15 54.08 52.71 53.90 22,581 +0.81(+1.52%)
Apr 19, 2023 52.95 53.28 52.28 53.10 22,436 +0.35(+0.67%)
Apr 18, 2023 53.51 53.59 52.09 52.74 19,416 -0.60(-1.13%)
Apr 17, 2023 53.35 53.72 52.74 53.35 25,193 -0.33(-0.61%)
Apr 14, 2023 55.70 55.85 53.10 53.67 28,980 -2.32(-4.15%)
Apr 13, 2023 56.03 56.03 55.05 55.99 32,556 -0.02(-0.03%)
Apr 12, 2023 55.44 56.02 55.06 56.01 29,620 +0.42(+0.76%)
Apr 11, 2023 55.61 55.85 54.73 55.59 67,978 -0.05(-0.09%)
Apr 10, 2023 54.63 55.74 54.49 55.64 31,446 +0.69(+1.26%)
Apr 06, 2023 54.50 55.07 54.41 54.95 28,144 +0.34(+0.61%)
Apr 05, 2023 53.33 54.65 53.33 54.61 28,128 +1.45(+2.72%)
Apr 04, 2023 52.93 53.17 52.63 53.16 26,450 +0.23(+0.44%)
Apr 03, 2023 53.41 53.47 52.81 52.93 28,657 -0.17(-0.33%)
Mar 31, 2023 52.11 53.19 52.06 53.11 63,076 +0.75(+1.43%)
Mar 30, 2023 52.10 52.75 51.80 52.36 33,879 +0.23(+0.44%)
Mar 29, 2023 51.43 52.38 51.43 52.13 29,738 +0.50(+0.97%)
Mar 28, 2023 51.32 52.14 51.18 51.63 22,279 +0.21(+0.41%)
Mar 27, 2023 51.12 51.77 51.12 51.42 37,496 +0.02(+0.04%)
Mar 24, 2023 49.22 51.51 49.22 51.40 50,083 +1.98(+4.00%)
Mar 23, 2023 49.88 50.14 49.31 49.42 35,540 -0.47(-0.94%)
Mar 22, 2023 50.21 50.77 49.21 49.89 61,465 -0.35(-0.69%)
Mar 21, 2023 51.37 51.37 49.50 50.24 72,390 -1.00(-1.95%)
Mar 20, 2023 50.58 52.07 50.27 51.24 71,466 +1.22(+2.44%)
Mar 17, 2023 51.05 51.27 49.59 50.02 99,460 -1.21(-2.36%)
Mar 16, 2023 50.78 51.83 50.06 51.23 40,186 -0.09(-0.17%)
Mar 15, 2023 50.04 51.50 50.04 51.31 55,968 +0.59(+1.17%)
Mar 14, 2023 50.13 51.43 50.13 50.72 36,806 +1.20(+2.42%)
Mar 13, 2023 50.10 51.43 49.39 49.52 54,617 -0.59(-1.17%)
Mar 10, 2023 51.60 52.23 49.70 50.10 66,507 -1.88(-3.62%)
Mar 09, 2023 52.71 52.93 51.88 51.98 65,410 -0.84(-1.60%)
Mar 08, 2023 52.93 53.15 52.23 52.83 44,922 -0.06(-0.11%)
Mar 07, 2023 53.11 53.31 52.54 52.89 32,817 -0.04(-0.07%)
Mar 06, 2023 52.60 53.34 52.04 52.92 51,684 -0.17(-0.33%)
Mar 03, 2023 53.47 53.52 52.54 53.10 39,031 -0.04(-0.07%)
Mar 02, 2023 52.15 53.38 51.82 53.14 40,021 +0.88(+1.69%)
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.