Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	47.54	48.35	47.22	48.12	52,765	+0.44(+0.92%)
May 30, 2023	47.55	48.67	47.55	47.68	72,609	+0.08(+0.16%)
May 26, 2023	46.38	47.71	46.25	47.60	90,709	+1.08(+2.32%)
May 25, 2023	47.80	47.84	46.20	46.52	59,947	-1.33(-2.78%)
May 24, 2023	47.48	48.41	47.27	47.86	47,062	+0.36(+0.76%)
May 23, 2023	48.58	48.82	47.50	47.50	44,320	-0.92(-1.91%)
May 22, 2023	47.58	48.57	46.48	48.42	139,699	+1.27(+2.70%)
May 19, 2023	47.86	48.41	47.15	47.15	300,599	-6.43(-11.99%)
May 18, 2023	53.69	53.81	53.30	53.57	20,475	-0.20(-0.37%)
May 17, 2023	53.02	53.97	52.81	53.77	21,386	+0.53(+1.00%)
May 16, 2023	52.78	53.42	51.99	53.24	21,650	+0.02(+0.04%)
May 15, 2023	53.27	54.14	52.84	53.22	21,307	-0.28(-0.52%)
May 12, 2023	52.98	53.70	52.83	53.50	21,191	+0.51(+0.97%)
May 11, 2023	53.57	53.57	52.70	52.99	27,007	-1.02(-1.88%)
May 10, 2023	52.92	54.01	52.69	54.01	17,871	+0.93(+1.75%)
May 09, 2023	53.17	53.61	52.58	53.08	27,360	-0.10(-0.18%)
May 08, 2023	53.58	53.58	52.42	53.17	22,878	-0.41(-0.76%)
May 05, 2023	53.30	53.89	52.91	53.58	16,904	+0.42(+0.78%)
May 04, 2023	52.57	53.39	51.89	53.16	22,205	+0.44(+0.83%)
May 03, 2023	52.85	53.21	51.92	52.73	29,988	+0.32(+0.61%)
May 02, 2023	53.61	53.61	51.64	52.41	41,806	-0.81(-1.53%)

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.