ARTNA

Artesian Resources Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Artesian Resources Corporation ARTNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 41.51 20:00:00
Open Price Low Price High Price Close Price Prev Close
41.51
more quote information »

ARTNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.2841.5139.7140.5113,0261.233.05%
1 Month40.24541.5138.5640.0525,6421.273.14%
3 Months37.5642.7037.0039.7324,0953.9510.52%
6 Months37.0242.7034.5038.6023,8164.4912.13%
1 Year36.1142.7031.8936.6527,5325.4014.95%
3 Years36.3842.7030.0136.6119,0595.1314.1%
5 Years28.8843.2226.0235.5820,57812.6343.73%

ARTNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 41.51 1.23 3.05% 40.55 41.51 40.50 15,733
Apr 14 2021 40.28 0.03 0.07% 40.34 40.4407 40.065 8,373
Apr 13 2021 40.25 0.03 0.07% 40.44 40.70 40.00 13,988
Apr 12 2021 40.22 0.22 0.55% 39.71 40.57 39.71 16,140
Apr 09 2021 40.00 -0.18 -0.45% 40.28 40.455 39.735 10,898
Apr 08 2021 40.18 0.29 0.73% 39.95 40.75 39.95 9,388
Apr 07 2021 39.89 -0.72 -1.77% 40.49 40.57 39.59 20,395
Apr 06 2021 40.61 0.32 0.79% 40.07 40.87 40.07 17,232
Apr 05 2021 40.29 0.59 1.49% 39.65 40.90 39.65 16,651
Apr 01 2021 39.70 0.32 0.81% 39.48 40.22 39.10 23,229
Mar 31 2021 39.38 -0.26 -0.66% 39.89 40.45 39.26 26,362
Mar 30 2021 39.64 -0.07 -0.18% 39.63 40.90 39.13 17,434
Mar 29 2021 39.71 0.41 1.04% 39.04 39.86 38.97 27,829
Mar 26 2021 39.30 0.09 0.23% 39.22 40.0191 38.56 26,099
Mar 25 2021 39.21 0.13 0.33% 39.16 39.97 38.84 12,267
Mar 24 2021 39.08 0.29 0.75% 39.22 39.85 38.8632 16,841
Mar 23 2021 38.79 -0.52 -1.32% 38.94 40.30 38.79 31,218
Mar 22 2021 39.31 -1.54 -3.77% 40.51 40.97 39.11 36,915
Mar 19 2021 40.85 1.05 2.64% 40.245 40.85 39.59 140,210
Mar 18 2021 39.80 -0.30 -0.75% 40.29 41.32 39.80 33,505
Mar 17 2021 40.10 -1.91 -4.55% 41.73 41.98 40.03 35,164
Mar 16 2021 42.01 -0.52 -1.22% 42.17 42.29 41.15 41,813
See More Historical Prices ยป
Your Recent History
NASDAQ
ARTNA
Artesian R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210416 08:04:31