Indicators

Artesian Res Cp A (NQ: ARTNA )

35.87 +0.72 (+2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	35.03	35.03	33.42	33.74	27,642	-1.03(-2.97%)
Nov 27, 2020	35.19	35.19	34.59	34.77	7,998	-0.18(-0.52%)
Nov 25, 2020	34.66	35.15	34.24	34.95	23,886	+0.15(+0.42%)
Nov 24, 2020	34.47	35.14	34.12	34.81	37,458	+0.68(+2.01%)
Nov 23, 2020	34.20	34.59	33.90	34.12	21,623	+0.06(+0.19%)
Nov 20, 2020	34.19	34.69	33.94	34.06	26,077	-0.56(-1.61%)
Nov 19, 2020	35.61	35.61	34.01	34.62	25,283	-0.34(-0.97%)
Nov 18, 2020	35.86	36.15	34.72	34.95	15,047	-0.58(-1.62%)
Nov 17, 2020	35.90	36.21	35.53	35.53	17,015	-0.72(-1.99%)
Nov 16, 2020	35.77	36.47	35.38	36.25	17,478	+0.60(+1.69%)
Nov 13, 2020	35.35	36.09	35.22	35.65	13,367	+0.37(+1.06%)
Nov 12, 2020	36.51	36.74	34.92	35.27	19,322	-1.33(-3.64%)
Nov 11, 2020	36.74	36.74	35.79	36.61	14,915	+0.24(+0.65%)
Nov 10, 2020	34.19	36.45	34.07	36.37	50,804	+2.51(+7.41%)
Nov 09, 2020	33.22	35.04	32.85	33.86	44,560	+1.32(+4.07%)
Nov 06, 2020	32.78	32.78	32.34	32.54	30,789	-0.18(-0.54%)
Nov 05, 2020	32.15	32.97	32.15	32.71	18,357	+0.47(+1.46%)
Nov 04, 2020	32.70	33.12	32.17	32.24	15,944	-0.82(-2.49%)
Nov 03, 2020	32.23	33.17	32.17	33.07	19,707	+1.11(+3.46%)

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.