Indicators

Artesian Res Cp A (NQ: ARTNA )

38.94 -0.35 (-0.89%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.67	34.88	34.07	34.22	32,442	+0.04(+0.12%)
Feb 28, 2024	34.07	34.79	34.07	34.18	19,259	+0.10(+0.29%)
Feb 27, 2024	34.17	34.78	33.87	34.08	21,515	+0.03(+0.09%)
Feb 26, 2024	34.24	34.40	33.59	34.05	39,755	-0.43(-1.24%)
Feb 23, 2024	34.68	35.17	34.07	34.48	34,675	-0.08(-0.23%)
Feb 22, 2024	35.24	35.24	34.21	34.56	47,315	-0.87(-2.47%)
Feb 21, 2024	35.26	35.89	35.26	35.43	13,883	+0.03(+0.08%)
Feb 20, 2024	35.17	36.09	35.17	35.40	20,216	-0.12(-0.34%)
Feb 16, 2024	36.38	36.38	35.47	35.52	31,662	-1.04(-2.85%)
Feb 15, 2024	35.37	36.56	35.37	36.56	32,252	+1.40(+3.98%)
Feb 14, 2024	35.95	35.95	34.69	35.16	36,181	+0.24(+0.68%)
Feb 13, 2024	36.26	36.26	34.75	34.92	40,592	-2.03(-5.51%)
Feb 12, 2024	35.99	37.23	35.99	36.96	30,001	+0.78(+2.17%)
Feb 09, 2024	35.31	36.41	35.31	36.17	30,819	+0.79(+2.24%)
Feb 08, 2024	34.99	35.45	34.75	35.38	18,894	+0.39(+1.11%)
Feb 07, 2024	35.83	35.83	34.93	34.99	49,056	-0.60(-1.69%)
Feb 06, 2024	34.95	35.77	34.95	35.59	32,061	+0.57(+1.63%)
Feb 05, 2024	35.14	35.48	34.71	35.02	40,061	-0.52(-1.47%)
Feb 02, 2024	35.93	36.07	35.24	35.54	25,341	-0.87(-2.38%)

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.