Indicators

Artesian Res Cp A (NQ: ARTNA )

38.66 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.08	44.08	43.38	43.80	26,085	-0.43(-0.98%)
Apr 28, 2022	43.94	44.87	43.80	44.23	13,420	+0.67(+1.54%)
Apr 27, 2022	44.18	44.32	43.42	43.56	12,664	-0.66(-1.49%)
Apr 26, 2022	44.32	45.02	44.17	44.22	18,842	-0.12(-0.28%)
Apr 25, 2022	43.64	44.52	43.37	44.35	58,151	+0.66(+1.51%)
Apr 22, 2022	45.17	45.20	43.69	43.69	18,650	-1.22(-2.73%)
Apr 21, 2022	45.23	45.57	44.75	44.91	14,884	-0.30(-0.67%)
Apr 20, 2022	44.19	45.39	44.19	45.21	10,210	+1.08(+2.45%)
Apr 19, 2022	43.71	44.37	43.60	44.13	15,659	+0.70(+1.60%)
Apr 18, 2022	43.38	43.85	43.34	43.43	16,891	-0.23(-0.52%)
Apr 14, 2022	44.31	44.64	43.63	43.66	14,315	-0.44(-1.00%)
Apr 13, 2022	45.04	45.04	43.78	44.10	27,837	-0.57(-1.27%)
Apr 12, 2022	44.85	44.95	44.16	44.67	11,105	+0.08(+0.17%)
Apr 11, 2022	45.19	45.19	44.27	44.59	8,336	-0.41(-0.92%)
Apr 08, 2022	45.87	46.08	44.98	45.01	17,336	-0.81(-1.77%)
Apr 07, 2022	45.34	46.21	45.28	45.82	12,242	+0.29(+0.64%)
Apr 06, 2022	45.63	45.74	45.09	45.52	13,438	+0.17(+0.37%)
Apr 05, 2022	45.83	46.05	45.23	45.35	11,681	-0.29(-0.64%)
Apr 04, 2022	46.75	46.99	45.64	45.65	21,250	-0.76(-1.64%)

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.