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 (%)
Oct 31, 2024 33.67 33.77 33.38 33.51 15,429 -0.03(-0.09%)
Oct 30, 2024 33.63 34.24 33.53 33.54 22,439 -0.24(-0.71%)
Oct 29, 2024 34.33 34.33 33.60 33.78 30,446 -0.53(-1.54%)
Oct 28, 2024 33.97 34.57 33.97 34.31 17,271 +0.41(+1.21%)
Oct 25, 2024 34.46 34.60 33.82 33.90 21,231 -0.65(-1.88%)
Oct 24, 2024 34.91 34.91 34.17 34.55 42,934 -0.10(-0.29%)
Oct 23, 2024 35.08 35.08 34.64 34.65 17,254 -0.27(-0.77%)
Oct 22, 2024 35.46 35.46 34.77 34.92 32,637 -0.48(-1.36%)
Oct 21, 2024 35.79 35.94 35.35 35.40 14,928 -0.09(-0.25%)
Oct 18, 2024 35.74 35.99 35.37 35.49 24,133 -0.40(-1.11%)
Oct 17, 2024 36.16 36.26 35.72 35.89 13,998 -0.45(-1.24%)
Oct 16, 2024 36.00 36.66 36.00 36.34 18,229 +0.35(+0.97%)
Oct 15, 2024 36.23 36.60 35.84 35.99 15,813 -0.03(-0.08%)
Oct 14, 2024 35.56 36.20 35.56 36.02 19,545 +0.29(+0.81%)
Oct 11, 2024 35.50 35.91 35.47 35.73 15,141 +0.32(+0.90%)
Oct 10, 2024 35.47 35.98 35.32 35.41 17,324 -0.27(-0.76%)
Oct 09, 2024 35.34 36.55 35.24 35.68 26,185 +0.40(+1.13%)
Oct 08, 2024 35.37 35.62 35.28 35.28 15,103 -0.09(-0.25%)
Oct 07, 2024 36.28 36.28 35.22 35.37 25,711 -0.83(-2.29%)
Oct 04, 2024 36.34 36.38 35.81 36.20 16,258 +0.10(+0.28%)
Oct 03, 2024 37.35 37.35 36.10 36.10 15,325 -0.58(-1.58%)
Oct 02, 2024 37.13 37.14 36.67 36.68 18,237 -0.31(-0.84%)
Oct 01, 2024 37.18 37.23 36.87 36.99 21,263 -0.19(-0.51%)
Sep 30, 2024 36.65 37.32 36.43 37.18 22,372 +0.53(+1.45%)
Sep 27, 2024 36.33 36.91 36.33 36.65 19,301 +0.30(+0.83%)
Sep 26, 2024 36.74 37.01 36.23 36.35 15,883 -0.29(-0.79%)
Sep 25, 2024 36.52 37.02 36.30 36.64 22,411 +0.11(+0.30%)
Sep 24, 2024 36.90 37.08 36.53 36.53 34,352 -0.37(-1.00%)
Sep 23, 2024 37.39 37.40 36.81 36.90 19,859 -0.45(-1.20%)
Sep 20, 2024 37.52 37.53 36.81 37.35 184,293 +0.02(+0.05%)
Sep 19, 2024 37.67 37.77 37.33 37.33 15,973 -0.38(-1.01%)
Sep 18, 2024 37.72 38.07 37.40 37.71 33,357 -0.25(-0.66%)
Sep 17, 2024 38.70 38.70 37.93 37.96 44,334 -0.62(-1.61%)
Sep 16, 2024 38.27 38.94 38.25 38.58 28,105 +0.20(+0.52%)
Sep 13, 2024 37.91 38.48 37.87 38.38 35,933 +0.89(+2.37%)
Sep 12, 2024 37.54 37.68 37.29 37.49 13,336 -0.27(-0.72%)
Sep 11, 2024 38.17 38.35 37.67 37.76 34,921 -0.70(-1.82%)
Sep 10, 2024 37.63 38.54 37.63 38.46 37,197 +0.89(+2.37%)
Sep 09, 2024 36.60 37.60 36.37 37.57 40,335 +1.16(+3.19%)
Sep 06, 2024 36.22 36.70 36.16 36.41 38,191 -0.15(-0.41%)
Sep 05, 2024 36.33 36.67 36.02 36.56 38,683 +0.67(+1.87%)
Sep 04, 2024 36.07 36.35 35.85 35.89 16,941 -0.10(-0.28%)
Sep 03, 2024 35.81 36.34 35.73 35.99 35,527 -0.12(-0.33%)
Aug 30, 2024 35.86 36.15 35.46 36.11 19,352 +0.18(+0.50%)
Aug 29, 2024 35.77 36.10 35.45 35.93 32,563 +0.01(+0.03%)
Aug 28, 2024 35.67 36.49 35.67 35.92 29,806 +0.26(+0.73%)
Aug 27, 2024 36.12 36.35 35.45 35.66 26,762 -0.47(-1.30%)
Aug 26, 2024 35.52 36.73 35.45 36.13 34,951 +1.07(+3.05%)
Aug 23, 2024 36.42 36.50 35.05 35.06 76,198 -0.81(-2.26%)
Aug 22, 2024 36.41 36.45 35.69 35.87 23,814 -0.73(-1.99%)
Aug 21, 2024 36.77 36.77 36.33 36.60 23,763 -0.17(-0.46%)
Aug 20, 2024 36.74 36.91 36.35 36.77 22,267 -0.09(-0.24%)
Aug 19, 2024 36.68 36.89 36.53 36.86 28,943 -0.03(-0.08%)
Aug 16, 2024 36.61 37.05 36.49 36.89 35,479 +0.26(+0.70%)
Aug 15, 2024 36.30 37.06 36.06 36.63 36,869 +0.69(+1.93%)
Aug 14, 2024 35.67 36.01 35.48 35.94 34,669 +0.19(+0.53%)
Aug 13, 2024 36.38 36.38 35.47 35.75 33,214 -0.20(-0.55%)
Aug 12, 2024 36.10 36.55 35.13 35.95 27,379 -0.53(-1.44%)
Aug 09, 2024 38.09 38.09 35.85 36.48 21,011 -0.76(-2.05%)
Aug 08, 2024 36.64 38.23 36.22 37.24 109,375 +1.57(+4.39%)
Aug 07, 2024 36.39 36.47 35.28 35.67 26,880 -0.54(-1.48%)
Aug 06, 2024 37.93 37.93 36.21 36.21 31,978 -1.54(-4.07%)
Aug 05, 2024 37.70 38.71 36.92 37.74 48,923 -1.05(-2.71%)
Aug 02, 2024 38.38 38.89 38.04 38.80 29,783 -0.04(-0.10%)
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.