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 31, 2023	55.43	57.07	54.82	56.70	34,056	+1.56(+2.83%)
Jan 30, 2023	55.28	56.23	54.95	55.14	66,611	+0.26(+0.47%)
Jan 27, 2023	58.85	58.85	54.56	54.88	95,105	-4.13(-7.00%)
Jan 26, 2023	59.55	60.17	58.84	59.01	33,510	-0.54(-0.91%)
Jan 25, 2023	59.20	60.65	58.90	59.55	68,494	-0.10(-0.16%)
Jan 24, 2023	58.52	59.65	57.93	59.64	24,973	+1.16(+1.99%)
Jan 23, 2023	57.45	58.60	56.74	58.48	41,584	+0.92(+1.61%)
Jan 20, 2023	59.34	59.34	56.69	57.56	50,880	-1.33(-2.26%)
Jan 19, 2023	57.09	59.63	56.99	58.88	132,451	+1.54(+2.69%)
Jan 18, 2023	59.06	59.06	56.88	57.34	32,305	-1.41(-2.39%)
Jan 17, 2023	57.76	59.21	57.76	58.75	34,309	+0.75(+1.29%)
Jan 13, 2023	57.17	58.18	56.60	58.00	33,911	+0.85(+1.48%)
Jan 12, 2023	56.91	57.53	55.76	57.15	31,481	+0.27(+0.47%)
Jan 11, 2023	57.46	57.67	56.46	56.88	48,235	-0.39(-0.69%)
Jan 10, 2023	57.48	57.84	56.82	57.28	45,116	-0.11(-0.18%)
Jan 09, 2023	58.04	58.72	57.28	57.38	34,742	-0.65(-1.13%)
Jan 06, 2023	57.08	58.08	57.08	58.04	21,305	+1.51(+2.67%)
Jan 05, 2023	57.08	57.13	55.74	56.53	62,207	-0.61(-1.06%)
Jan 04, 2023	57.22	57.77	56.86	57.13	35,135	+0.35(+0.61%)

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.