Artesian Res Cp A (NQ: ARTNA )

35.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 35.52 36.15 35.52 35.69 13,782 +0.03(+0.08%)
Feb 20, 2024 35.43 36.35 35.43 35.66 20,069 -0.12(-0.34%)
Feb 16, 2024 36.65 36.65 35.73 35.78 31,432 -1.05(-2.85%)
Feb 15, 2024 35.63 36.83 35.63 36.83 32,018 +1.41(+3.98%)
Feb 14, 2024 36.21 36.21 34.94 35.42 35,918 +0.24(+0.68%)
Feb 13, 2024 36.53 36.53 35.00 35.18 40,297 -2.05(-5.51%)
Feb 12, 2024 36.25 37.50 36.25 37.23 29,783 +0.79(+2.17%)
Feb 09, 2024 35.57 36.68 35.57 36.44 30,595 +0.80(+2.24%)
Feb 08, 2024 35.25 35.71 35.00 35.64 18,757 +0.39(+1.11%)
Feb 07, 2024 36.09 36.09 35.19 35.25 48,698 -0.60(-1.69%)
Feb 06, 2024 35.21 36.03 35.21 35.86 31,828 +0.58(+1.63%)
Feb 05, 2024 35.40 35.74 34.96 35.28 39,770 -0.53(-1.47%)
Feb 02, 2024 36.19 36.33 35.50 35.81 25,157 -0.87(-2.38%)
Feb 01, 2024 36.30 37.00 36.30 36.68 28,246 +0.48(+1.32%)
Jan 31, 2024 36.77 37.00 36.20 36.20 51,117 -0.20(-0.54%)
Jan 30, 2024 36.84 37.05 36.35 36.40 13,755 -0.63(-1.71%)
Jan 29, 2024 36.45 37.20 36.32 37.04 24,130 +0.59(+1.61%)
Jan 26, 2024 37.23 37.28 36.16 36.45 30,533 -0.51(-1.37%)
Jan 25, 2024 36.87 36.98 36.58 36.96 29,161 +0.34(+0.92%)
Jan 24, 2024 37.98 38.14 36.59 36.62 42,541 -1.27(-3.35%)
Jan 23, 2024 37.50 38.08 37.41 37.89 29,634 +0.39(+1.03%)
Jan 22, 2024 36.99 37.60 36.99 37.50 24,522 +0.66(+1.80%)
Jan 19, 2024 37.22 37.22 36.51 36.84 37,398 +0.02(+0.05%)
Jan 18, 2024 36.42 36.87 35.52 36.82 48,279 +0.27(+0.73%)
Jan 17, 2024 36.48 36.74 35.99 36.55 35,226 +0.07(+0.19%)
Jan 16, 2024 37.67 37.71 36.31 36.48 47,223 -1.23(-3.26%)
Jan 12, 2024 37.94 38.18 37.36 37.71 29,344 +0.16(+0.42%)
Jan 11, 2024 37.97 38.39 37.28 37.55 50,432 -0.73(-1.92%)
Jan 10, 2024 37.70 38.55 37.68 38.29 31,259 +0.64(+1.71%)
Jan 09, 2024 38.21 38.36 37.55 37.64 26,705 -0.85(-2.22%)
Jan 08, 2024 37.97 38.81 37.71 38.49 35,406 +0.53(+1.38%)
Jan 05, 2024 38.61 38.61 37.73 37.97 50,290 -0.70(-1.82%)
Jan 04, 2024 39.74 39.74 38.49 38.67 32,766 -0.80(-2.04%)
Jan 03, 2024 40.53 40.67 39.05 39.48 55,318 -0.98(-2.43%)
Jan 02, 2024 40.90 41.39 40.44 40.46 20,284 -0.65(-1.59%)
Dec 29, 2023 42.05 42.35 40.90 41.11 24,711 -1.28(-3.02%)
Dec 28, 2023 42.05 42.52 42.01 42.39 23,736 +0.10(+0.23%)
Dec 27, 2023 42.41 42.92 41.95 42.29 37,289 -0.24(-0.56%)
Dec 26, 2023 42.51 42.81 42.00 42.53 33,870 +0.19(+0.45%)
Dec 22, 2023 42.23 43.01 42.19 42.34 18,922 +0.11(+0.26%)
Dec 21, 2023 42.45 42.45 41.50 42.23 27,779 +0.37(+0.88%)
Dec 20, 2023 41.93 43.09 41.66 41.87 35,147 -0.38(-0.89%)
Dec 19, 2023 41.66 42.39 41.26 42.24 29,058 +0.79(+1.91%)
Dec 18, 2023 41.66 41.66 40.87 41.45 30,265 -0.01(-0.02%)
Dec 15, 2023 43.51 43.51 41.21 41.46 145,592 -1.72(-3.97%)
Dec 14, 2023 43.84 44.23 42.46 43.18 48,720 -0.63(-1.45%)
Dec 13, 2023 41.91 43.84 41.91 43.81 57,735 +1.43(+3.37%)
Dec 12, 2023 42.30 42.67 41.87 42.38 24,801 +0.12(+0.28%)
Dec 11, 2023 43.16 43.16 41.82 42.26 26,371 -1.16(-2.67%)
Dec 08, 2023 44.02 44.28 43.12 43.42 36,597 -0.53(-1.20%)
Dec 07, 2023 44.05 44.34 43.74 43.95 23,127 +0.13(+0.29%)
Dec 06, 2023 43.39 44.41 43.39 43.82 44,198 +0.73(+1.70%)
Dec 05, 2023 42.95 43.55 42.84 43.09 22,932 -0.14(-0.32%)
Dec 04, 2023 42.53 43.49 42.49 43.22 26,632 +0.82(+1.94%)
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.