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 (%)
Jan 29, 2021	35.82	37.83	35.60	37.31	54,894	+1.42(+3.97%)
Jan 28, 2021	35.35	36.51	35.20	35.89	33,752	+0.74(+2.10%)
Jan 27, 2021	34.57	35.31	34.42	35.15	38,468	+0.07(+0.21%)
Jan 26, 2021	34.58	35.23	34.58	35.07	26,075	+0.49(+1.43%)
Jan 25, 2021	34.71	34.90	34.32	34.58	30,750	-0.46(-1.30%)
Jan 22, 2021	34.28	35.18	34.22	35.04	15,011	+0.48(+1.40%)
Jan 21, 2021	34.82	34.82	34.18	34.55	8,124	-0.02(-0.05%)
Jan 20, 2021	34.85	35.18	34.34	34.57	11,858	-0.32(-0.92%)
Jan 19, 2021	35.15	35.16	34.50	34.89	17,932	-0.43(-1.21%)
Jan 15, 2021	35.20	35.55	34.77	35.32	14,353	-0.17(-0.49%)
Jan 14, 2021	35.45	35.77	35.32	35.49	15,178	+0.24(+0.67%)
Jan 13, 2021	35.69	35.76	35.00	35.26	19,051	+0.03(+0.08%)
Jan 12, 2021	34.90	35.25	34.57	35.23	15,637	+0.32(+0.91%)
Jan 11, 2021	34.91	34.94	34.32	34.91	11,820	-0.16(-0.44%)
Jan 08, 2021	34.86	35.07	34.64	35.06	13,696	+0.23(+0.65%)
Jan 07, 2021	34.95	34.95	34.33	34.84	47,387	-0.17(-0.50%)
Jan 06, 2021	33.83	35.79	33.69	35.01	29,671	+1.36(+4.04%)
Jan 05, 2021	33.75	33.75	33.48	33.65	29,324	+0.07(+0.22%)

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.