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 28, 2022	44.10	45.68	44.10	45.36	31,975	+0.89(+2.00%)
Jan 27, 2022	44.36	44.85	43.60	44.47	38,928	+0.44(+1.00%)
Jan 26, 2022	44.46	44.65	42.89	44.03	61,316	+1.01(+2.35%)
Jan 25, 2022	42.37	43.84	42.37	43.02	27,096	+0.38(+0.90%)
Jan 24, 2022	41.81	43.08	41.81	42.63	48,985	+0.88(+2.11%)
Jan 21, 2022	41.94	42.18	41.30	41.75	29,424	+0.04(+0.09%)
Jan 20, 2022	41.54	42.14	41.11	41.71	17,995	+0.46(+1.11%)
Jan 19, 2022	41.22	41.77	41.06	41.26	11,800	-0.03(-0.07%)
Jan 18, 2022	41.40	41.87	41.21	41.28	19,330	-0.53(-1.28%)
Jan 14, 2022				41.82	0	-0.01(-0.02%)
Jan 13, 2022	41.64	42.33	40.82	41.83	23,251	+0.95(+2.31%)
Jan 12, 2022	41.26	41.26	40.29	40.88	20,418	-0.27(-0.66%)
Jan 11, 2022	41.77	41.77	40.30	41.15	15,296	-0.07(-0.18%)
Jan 10, 2022	40.88	41.62	40.81	41.23	17,205	+0.09(+0.23%)
Jan 07, 2022	40.64	42.08	40.64	41.13	20,345	-0.64(-1.52%)
Jan 06, 2022	41.70	42.45	41.35	41.77	13,044	-0.22(-0.54%)
Jan 05, 2022	42.67	42.68	41.68	41.99	12,112	-0.62(-1.45%)
Jan 04, 2022	43.15	43.18	42.49	42.61	11,150	-0.51(-1.17%)

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.