Indicators

Artesian Res Cp A (NQ: ARTNA )

34.13 -0.67 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	55.01	55.01	54.06	54.48	90,244	-0.58(-1.05%)
Feb 27, 2023	55.57	56.77	54.79	55.06	47,193	-0.46(-0.84%)
Feb 24, 2023	56.09	56.09	54.87	55.52	32,432	-0.74(-1.32%)
Feb 23, 2023	57.06	57.54	56.16	56.27	50,648	-0.60(-1.05%)
Feb 22, 2023	57.06	57.70	56.58	56.87	43,036	-0.10(-0.17%)
Feb 21, 2023	57.24	57.65	56.49	56.96	47,008	-0.33(-0.57%)
Feb 17, 2023	56.15	57.62	56.15	57.29	25,803	+1.20(+2.14%)
Feb 16, 2023	56.03	56.71	55.30	56.09	29,781	+0.02(+0.03%)
Feb 15, 2023	55.74	56.32	54.82	56.07	46,165	+0.26(+0.47%)
Feb 14, 2023	56.67	56.69	55.42	55.81	43,897	-0.55(-0.98%)
Feb 13, 2023	55.75	56.90	55.40	56.36	53,054	+0.62(+1.11%)
Feb 10, 2023	55.11	56.13	54.81	55.75	53,048	+0.74(+1.34%)
Feb 09, 2023	56.35	57.29	54.64	55.01	37,313	-0.89(-1.59%)
Feb 08, 2023	58.16	58.16	55.79	55.90	55,719	-2.26(-3.89%)
Feb 07, 2023	59.26	59.26	57.77	58.17	54,167	-1.42(-2.39%)
Feb 06, 2023	59.40	59.67	58.82	59.59	45,441	+0.30(+0.50%)
Feb 03, 2023	58.50	59.36	57.61	59.29	41,361	+0.67(+1.15%)
Feb 02, 2023	57.83	59.30	57.57	58.62	56,293	+0.65(+1.11%)

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.