Indicators

Artesian Res Cp A (NQ: ARTNA )

38.51 -0.15 (-0.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	54.18	54.18	52.76	52.98	16,145	-1.08(-2.00%)
Apr 27, 2023	53.82	54.40	53.38	54.06	19,662	+0.27(+0.50%)
Apr 26, 2023	55.20	55.49	53.33	53.79	36,123	-1.79(-3.22%)
Apr 25, 2023	54.43	55.79	54.33	55.58	27,044	+1.15(+2.11%)
Apr 24, 2023	54.73	55.10	54.06	54.43	16,918	-0.28(-0.51%)
Apr 21, 2023	54.25	54.91	53.94	54.71	26,589	+0.37(+0.68%)
Apr 20, 2023	53.58	54.51	53.14	54.34	22,400	+0.81(+1.52%)
Apr 19, 2023	53.38	53.71	52.71	53.53	22,255	+0.36(+0.67%)
Apr 18, 2023	53.94	54.02	52.51	53.17	19,259	-0.61(-1.13%)
Apr 17, 2023	53.78	54.16	53.17	53.78	24,990	-0.33(-0.61%)
Apr 14, 2023	56.15	56.30	53.53	54.11	28,747	-2.34(-4.15%)
Apr 13, 2023	56.49	56.49	55.50	56.45	32,295	-0.02(-0.03%)
Apr 12, 2023	55.89	56.48	55.51	56.47	29,382	+0.43(+0.76%)
Apr 11, 2023	56.06	56.30	55.17	56.04	67,431	-0.05(-0.09%)
Apr 10, 2023	55.08	56.19	54.93	56.09	31,193	+0.70(+1.26%)
Apr 06, 2023	54.94	55.52	54.85	55.39	27,917	+0.34(+0.61%)
Apr 05, 2023	53.76	55.09	53.76	55.06	27,902	+1.46(+2.72%)
Apr 04, 2023	53.36	53.61	53.05	53.60	26,237	+0.23(+0.43%)

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.