Indicators

Artesian Res Cp A (NQ: ARTNA )

34.23 +0.10 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	44.49	44.97	44.01	44.29	66,515	-0.22(-0.50%)
Jul 28, 2023	44.82	45.23	44.34	44.51	31,830	-0.14(-0.30%)
Jul 27, 2023	46.27	46.34	44.43	44.65	73,239	-1.44(-3.12%)
Jul 26, 2023	47.02	47.70	45.83	46.09	58,715	-0.83(-1.76%)
Jul 25, 2023	47.10	47.10	46.49	46.91	29,349	-0.28(-0.60%)
Jul 24, 2023	47.39	48.03	47.18	47.20	27,970	-0.46(-0.96%)
Jul 21, 2023	48.16	48.16	47.65	47.65	25,193	-0.43(-0.89%)
Jul 20, 2023	46.76	48.34	46.66	48.08	37,471	+1.36(+2.91%)
Jul 19, 2023	46.48	47.12	46.16	46.72	68,144	+0.17(+0.36%)
Jul 18, 2023	46.86	47.24	46.06	46.55	20,163	+0.02(+0.04%)
Jul 17, 2023	46.94	47.28	46.36	46.53	22,094	-0.32(-0.68%)
Jul 14, 2023	47.31	47.50	46.78	46.86	24,350	-0.43(-0.90%)
Jul 13, 2023	46.05	47.34	45.72	47.28	49,173	+1.47(+3.20%)
Jul 12, 2023	45.37	46.21	45.37	45.82	46,357	+0.80(+1.77%)
Jul 11, 2023	44.90	45.07	44.42	45.02	21,271	+0.11(+0.24%)
Jul 10, 2023	45.20	45.63	44.83	44.91	20,712	-0.29(-0.65%)
Jul 07, 2023	45.37	45.45	44.85	45.20	45,513	-0.17(-0.36%)
Jul 06, 2023	45.25	45.60	44.96	45.37	41,278	-0.25(-0.55%)
Jul 05, 2023	45.45	46.14	45.35	45.62	30,478	+0.11(+0.23%)

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.