Indicators

Artesian Res Cp A (NQ: ARTNA )

38.66 -0.63 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.08	44.08	43.37	43.80	26,087	-0.43(-0.98%)
Apr 28, 2022	43.94	44.87	43.80	44.23	13,421	+0.67(+1.54%)
Apr 27, 2022	44.17	44.32	43.42	43.56	12,665	-0.66(-1.49%)
Apr 26, 2022	44.32	45.02	44.16	44.22	18,843	-0.12(-0.28%)
Apr 25, 2022	43.64	44.51	43.37	44.34	58,154	+0.66(+1.51%)
Apr 22, 2022	45.16	45.20	43.68	43.68	18,652	-1.22(-2.73%)
Apr 21, 2022	45.23	45.56	44.75	44.91	14,885	-0.30(-0.67%)
Apr 20, 2022	44.18	45.39	44.18	45.21	10,211	+1.08(+2.45%)
Apr 19, 2022	43.70	44.36	43.60	44.13	15,660	+0.70(+1.60%)
Apr 18, 2022	43.37	43.84	43.34	43.43	16,892	-0.23(-0.52%)
Apr 14, 2022	44.31	44.64	43.63	43.66	14,316	-0.44(-1.00%)
Apr 13, 2022	45.04	45.04	43.78	44.10	27,838	-0.57(-1.27%)
Apr 12, 2022	44.85	44.95	44.16	44.66	11,106	+0.08(+0.17%)
Apr 11, 2022	45.19	45.19	44.27	44.59	8,336	-0.41(-0.92%)
Apr 08, 2022	45.87	46.08	44.97	45.00	17,337	-0.81(-1.77%)
Apr 07, 2022	45.33	46.21	45.28	45.81	12,243	+0.29(+0.64%)
Apr 06, 2022	45.62	45.73	45.09	45.52	13,439	+0.17(+0.37%)
Apr 05, 2022	45.83	46.05	45.23	45.35	11,681	-0.29(-0.64%)
Apr 04, 2022	46.75	46.99	45.63	45.64	21,252	-0.76(-1.64%)

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.