Indicators

Artesian Res Cp A (NQ: ARTNA )

34.92 +0.69 (+2.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.77	38.77	38.12	38.12	4,529	-0.17(-0.43%)
May 27, 2021	38.59	38.59	38.10	38.29	6,256	-0.01(-0.02%)
May 26, 2021	37.53	38.92	37.43	38.29	15,611	+1.04(+2.78%)
May 25, 2021	37.66	37.77	37.26	37.26	7,463	-0.61(-1.61%)
May 24, 2021	37.32	37.91	37.32	37.87	7,735	+0.30(+0.79%)
May 21, 2021	37.87	37.87	37.03	37.57	10,586	-0.01(-0.02%)
May 20, 2021	37.23	37.66	37.13	37.58	13,645	+0.70(+1.90%)
May 19, 2021	36.55	37.18	36.24	36.88	15,414	+0.52(+1.42%)
May 18, 2021	37.15	37.43	36.36	36.36	10,223	-0.86(-2.31%)
May 17, 2021	36.63	37.37	36.51	37.22	13,814	+0.71(+1.95%)
May 14, 2021	36.61	37.09	36.33	36.51	14,222	-0.11(-0.30%)
May 13, 2021	35.82	36.78	35.82	36.62	13,065	+0.92(+2.59%)
May 12, 2021	36.23	36.41	35.66	35.70	12,249	-0.53(-1.45%)
May 11, 2021	36.65	36.91	36.18	36.22	11,421	-0.44(-1.21%)
May 10, 2021	37.31	37.43	36.37	36.67	19,744	-0.60(-1.61%)
May 07, 2021	37.68	38.04	37.27	37.27	13,153	-0.61(-1.61%)
May 06, 2021	37.08	38.01	36.97	37.88	20,191	+0.62(+1.66%)
May 05, 2021	36.46	37.45	36.29	37.26	19,932	+0.42(+1.15%)
May 04, 2021	37.65	37.65	36.82	36.84	9,247	-0.71(-1.88%)

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.