Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	36.50	36.73	35.94	35.94	51,492	-0.20(-0.54%)
Jan 30, 2024	36.57	36.78	36.09	36.14	13,856	-0.63(-1.71%)
Jan 29, 2024	36.18	36.93	36.06	36.77	24,307	+0.58(+1.61%)
Jan 26, 2024	36.96	37.01	35.89	36.18	30,757	-0.50(-1.37%)
Jan 25, 2024	36.60	36.71	36.31	36.69	29,375	+0.33(+0.92%)
Jan 24, 2024	37.70	37.86	36.32	36.35	42,853	-1.26(-3.35%)
Jan 23, 2024	37.23	37.80	37.14	37.61	29,851	+0.38(+1.03%)
Jan 22, 2024	36.72	37.33	36.72	37.23	24,702	+0.66(+1.80%)
Jan 19, 2024	36.95	36.95	36.24	36.57	37,673	+0.02(+0.05%)
Jan 18, 2024	36.16	36.60	35.26	36.55	48,633	+0.27(+0.73%)
Jan 17, 2024	36.21	36.47	35.73	36.28	35,484	+0.07(+0.19%)
Jan 16, 2024	37.40	37.44	36.05	36.21	47,570	-1.22(-3.26%)
Jan 12, 2024	37.66	37.90	37.09	37.44	29,559	+0.16(+0.42%)
Jan 11, 2024	37.69	38.11	37.01	37.28	50,802	-0.73(-1.92%)
Jan 10, 2024	37.43	38.27	37.41	38.01	31,489	+0.64(+1.71%)
Jan 09, 2024	37.93	38.08	37.28	37.37	26,901	-0.85(-2.22%)
Jan 08, 2024	37.69	38.53	37.44	38.21	35,666	+0.52(+1.38%)
Jan 05, 2024	38.33	38.33	37.46	37.69	50,659	-0.70(-1.82%)
Jan 04, 2024	39.45	39.45	38.21	38.39	33,006	-0.80(-2.04%)
Jan 03, 2024	40.23	40.37	38.76	39.19	55,724	-0.97(-2.43%)
Jan 02, 2024	40.61	41.09	40.14	40.16	20,433	-0.65(-1.59%)
Dec 29, 2023	41.75	42.04	40.61	40.81	24,892	-1.27(-3.02%)
Dec 28, 2023	41.75	42.21	41.71	42.08	23,910	+0.10(+0.23%)
Dec 27, 2023	42.10	42.60	41.64	41.98	37,563	-0.24(-0.56%)
Dec 26, 2023	42.20	42.50	41.70	42.22	34,118	+0.19(+0.45%)
Dec 22, 2023	41.93	42.69	41.89	42.03	19,061	+0.11(+0.26%)
Dec 21, 2023	42.14	42.14	41.20	41.93	27,983	+0.36(+0.88%)
Dec 20, 2023	41.62	42.77	41.35	41.56	35,405	-0.37(-0.89%)
Dec 19, 2023	41.35	42.08	40.96	41.94	29,272	+0.79(+1.91%)
Dec 18, 2023	41.35	41.35	40.58	41.15	30,487	-0.01(-0.02%)
Dec 15, 2023	43.20	43.20	40.91	41.16	146,661	-1.70(-3.97%)
Dec 14, 2023	43.52	43.90	42.15	42.86	49,077	-0.63(-1.45%)
Dec 13, 2023	41.60	43.52	41.60	43.49	58,159	+1.42(+3.37%)
Dec 12, 2023	41.99	42.36	41.56	42.07	24,983	+0.12(+0.28%)
Dec 11, 2023	42.84	42.84	41.51	41.95	26,565	-1.15(-2.67%)
Dec 08, 2023	43.70	43.95	42.80	43.11	36,865	-0.52(-1.20%)
Dec 07, 2023	43.73	44.01	43.42	43.63	23,297	+0.13(+0.29%)
Dec 06, 2023	43.08	44.09	43.08	43.50	44,522	+0.73(+1.70%)
Dec 05, 2023	42.63	43.23	42.53	42.77	23,101	-0.14(-0.32%)
Dec 04, 2023	42.22	43.18	42.18	42.91	26,827	+0.82(+1.94%)
Dec 01, 2023	41.35	42.37	40.71	42.09	35,068	+0.69(+1.66%)
Nov 30, 2023	40.98	41.40	40.71	41.40	56,796	+0.70(+1.72%)
Nov 29, 2023	41.07	41.18	40.56	40.70	16,662	+0.02(+0.05%)
Nov 28, 2023	41.91	42.09	40.68	40.68	19,703	-1.39(-3.30%)
Nov 27, 2023	42.35	42.58	42.06	42.07	22,118	-0.63(-1.48%)
Nov 24, 2023	42.07	42.73	41.63	42.70	12,142	+0.77(+1.83%)
Nov 22, 2023	42.01	42.20	41.66	41.94	11,529	+0.28(+0.66%)
Nov 21, 2023	41.27	41.75	40.78	41.66	27,959	+0.53(+1.29%)
Nov 20, 2023	41.94	41.94	40.89	41.13	16,386	-0.47(-1.14%)
Nov 17, 2023	42.49	42.49	41.34	41.60	30,953	-0.33(-0.80%)
Nov 16, 2023	42.34	42.45	41.84	41.94	16,724	-0.20(-0.47%)
Nov 15, 2023	42.17	42.46	41.80	42.13	24,921	-0.14(-0.33%)
Nov 14, 2023	40.46	42.27	39.81	42.27	57,769	+2.48(+6.24%)
Nov 13, 2023	39.52	40.04	39.52	39.79	12,986	-0.01(-0.02%)
Nov 10, 2023	40.47	40.47	39.71	39.80	23,959	-0.20(-0.49%)
Nov 09, 2023	40.25	40.25	39.53	39.99	23,205	-0.42(-1.04%)
Nov 08, 2023	41.16	41.30	39.88	40.41	26,602	-0.54(-1.31%)
Nov 07, 2023	40.67	41.01	39.56	40.95	32,871	-0.34(-0.83%)
Nov 06, 2023	39.54	41.30	39.54	41.29	23,813	+0.09(+0.21%)
Nov 03, 2023	40.35	41.63	40.12	41.20	36,249	+1.48(+3.72%)
Nov 02, 2023	39.04	39.85	39.04	39.73	27,059	+1.26(+3.28%)

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.