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%)
May 01, 2023	52.98	53.98	52.98	53.22	26,777	+0.24(+0.46%)
Apr 28, 2023	54.18	54.18	52.77	52.98	16,144	-1.08(-2.00%)
Apr 27, 2023	53.82	54.40	53.39	54.06	19,661	+0.27(+0.50%)
Apr 26, 2023	55.20	55.49	53.33	53.79	36,120	-1.79(-3.22%)
Apr 25, 2023	54.43	55.79	54.33	55.58	27,042	+1.15(+2.11%)
Apr 24, 2023	54.73	55.11	54.06	54.43	16,917	-0.28(-0.51%)
Apr 21, 2023	54.26	54.91	53.95	54.71	26,587	+0.37(+0.68%)
Apr 20, 2023	53.58	54.52	53.14	54.34	22,399	+0.81(+1.52%)
Apr 19, 2023	53.39	53.72	52.71	53.53	22,254	+0.36(+0.67%)
Apr 18, 2023	53.95	54.02	52.52	53.17	19,258	-0.61(-1.13%)
Apr 17, 2023	53.78	54.16	53.17	53.78	24,989	-0.33(-0.61%)
Apr 14, 2023	56.15	56.31	53.53	54.11	28,745	-2.34(-4.15%)
Apr 13, 2023	56.49	56.49	55.50	56.45	32,293	-0.02(-0.03%)
Apr 12, 2023	55.89	56.48	55.51	56.47	29,380	+0.43(+0.76%)
Apr 11, 2023	56.07	56.31	55.18	56.05	67,427	-0.05(-0.09%)
Apr 10, 2023	55.08	56.19	54.93	56.09	31,191	+0.70(+1.26%)
Apr 06, 2023	54.94	55.52	54.85	55.40	27,916	+0.34(+0.61%)
Apr 05, 2023	53.76	55.10	53.76	55.06	27,900	+1.46(+2.72%)
Apr 04, 2023	53.37	53.61	53.06	53.60	26,236	+0.23(+0.43%)
Apr 03, 2023	53.85	53.91	53.24	53.37	28,425	-0.17(-0.33%)
Mar 31, 2023	52.54	53.63	52.49	53.54	62,565	+0.75(+1.43%)
Mar 30, 2023	52.53	53.18	52.23	52.79	33,605	+0.23(+0.44%)
Mar 29, 2023	51.85	52.81	51.85	52.55	29,497	+0.50(+0.97%)
Mar 28, 2023	51.74	52.56	51.60	52.05	22,099	+0.21(+0.41%)
Mar 27, 2023	51.54	52.20	51.54	51.84	37,193	+0.02(+0.04%)
Mar 24, 2023	49.62	51.93	49.62	51.82	49,677	+1.99(+4.00%)
Mar 23, 2023	50.29	50.55	49.71	49.83	35,252	-0.47(-0.94%)
Mar 22, 2023	50.62	51.18	49.61	50.30	60,967	-0.35(-0.69%)
Mar 21, 2023	51.79	51.79	49.90	50.65	71,804	-1.01(-1.95%)
Mar 20, 2023	51.00	52.50	50.68	51.66	70,887	+1.23(+2.44%)
Mar 17, 2023	51.47	51.68	49.99	50.43	98,654	-1.22(-2.36%)
Mar 16, 2023	51.19	52.25	50.47	51.65	39,860	-0.09(-0.17%)
Mar 15, 2023	50.45	51.92	50.45	51.73	55,515	+0.60(+1.17%)
Mar 14, 2023	50.54	51.85	50.54	51.13	36,508	+1.21(+2.42%)
Mar 13, 2023	50.51	51.85	49.80	49.92	54,175	-0.59(-1.17%)
Mar 10, 2023	52.02	52.66	50.11	50.51	65,968	-1.90(-3.62%)
Mar 09, 2023	53.14	53.37	52.30	52.41	64,880	-0.85(-1.60%)
Mar 08, 2023	53.37	53.58	52.66	53.26	44,558	-0.06(-0.11%)
Mar 07, 2023	53.54	53.74	52.97	53.32	32,551	-0.04(-0.07%)
Mar 06, 2023	53.03	53.77	52.47	53.36	51,265	-0.17(-0.33%)
Mar 03, 2023	53.91	53.96	52.97	53.53	38,715	-0.04(-0.07%)
Mar 02, 2023	52.57	53.81	52.24	53.57	39,697	+0.89(+1.69%)

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.