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 (%)
Jun 28, 2024 36.20 36.55 34.51 34.88 1,806,618 -0.95(-2.66%)
Jun 27, 2024 35.65 36.29 34.79 35.83 119,343 +0.13(+0.36%)
Jun 26, 2024 35.70 36.41 35.44 35.70 102,793 +0.00(+0.00%)
Jun 25, 2024 35.60 35.97 34.97 35.70 83,683 -0.41(-1.13%)
Jun 24, 2024 34.63 36.37 34.63 36.11 67,975 +1.33(+3.82%)
Jun 21, 2024 35.26 35.26 34.66 34.78 108,480 -0.17(-0.48%)
Jun 20, 2024 34.06 35.08 33.75 34.95 75,058 +0.70(+2.06%)
Jun 18, 2024 33.98 34.29 33.41 34.24 52,904 +0.39(+1.14%)
Jun 17, 2024 34.18 34.18 33.35 33.86 55,590 -0.07(-0.20%)
Jun 14, 2024 34.19 34.38 33.63 33.93 53,147 -0.48(-1.38%)
Jun 13, 2024 34.31 34.43 33.73 34.40 43,990 +0.03(+0.09%)
Jun 12, 2024 35.58 35.58 34.21 34.37 50,349 -0.27(-0.77%)
Jun 11, 2024 33.66 34.75 33.66 34.64 46,045 +0.68(+2.02%)
Jun 10, 2024 33.55 34.21 33.38 33.96 52,426 +0.10(+0.29%)
Jun 07, 2024 34.06 34.16 33.51 33.86 119,317 -0.66(-1.93%)
Jun 06, 2024 35.66 35.66 34.30 34.52 71,821 -1.20(-3.36%)
Jun 05, 2024 35.41 35.77 35.16 35.72 57,677 +0.41(+1.15%)
Jun 04, 2024 35.41 35.45 34.37 35.31 62,110 +0.05(+0.14%)
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.