OTCBB:ARTNB
Artesian Resources Corp Stock Price (Quote)
$33.50
-0.650 (-1.90%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.50 | $35.30 | Wednesday, 24th Apr 2024 ARTNB stock ended at $33.50. This is 1.90% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.79% from a day low at $33.50 to a day high of $34.10. |
| 90 days | $33.50 | $40.00 | |
| 52 weeks | $33.50 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $34.10 | $34.10 | $33.50 | $33.50 | 400 |
| Apr 23, 2024 | $34.15 | $34.15 | $34.15 | $34.15 | 118 |
| Apr 22, 2024 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| Apr 19, 2024 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| Apr 18, 2024 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| Apr 17, 2024 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| Apr 16, 2024 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| Apr 15, 2024 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| Apr 12, 2024 | $35.00 | $35.00 | $34.26 | $34.26 | 500 |
| Apr 11, 2024 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| Apr 10, 2024 | $35.25 | $35.25 | $35.25 | $35.25 | 100 |
| Apr 09, 2024 | $35.30 | $35.30 | $35.30 | $35.30 | 195 |
| Apr 08, 2024 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| Apr 05, 2024 | $35.21 | $35.21 | $35.21 | $35.21 | 200 |
| Apr 04, 2024 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| Apr 03, 2024 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| Apr 02, 2024 | $35.20 | $35.21 | $35.20 | $35.21 | 376 |
| Apr 01, 2024 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| Mar 28, 2024 | $35.20 | $35.20 | $35.20 | $35.20 | 200 |
| Mar 27, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| Mar 26, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| Mar 25, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| Mar 22, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 150 |
| Mar 21, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 100 |
| Mar 20, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
