Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Artesian Resources Corporation Stock Price (Quote) NASDAQ:ARTNA
$39.35 ( -0.51% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.60 | $39.65 | Friday, 22nd Oct 2021 ARTNA stock ended at $39.35. This is 0.51% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.19% from a day low at $38.80 to a day high of $39.65. |
| 90 days | $36.55 | $40.45 | |
| 52 weeks | $34.50 | $42.70 |
Historical Artesian Resources Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $39.37 | $39.65 | $38.80 | $39.35 | 15 969 |
| 2021-10-21 | $38.93 | $39.55 | $38.55 | $39.55 | 19 566 |
| 2021-10-20 | $38.70 | $39.03 | $38.56 | $38.85 | 11 818 |
| 2021-10-19 | $38.38 | $38.84 | $38.08 | $38.78 | 14 220 |
| 2021-10-18 | $39.07 | $39.14 | $38.40 | $38.41 | 10 297 |
| 2021-10-15 | $39.43 | $39.43 | $38.59 | $39.27 | 31 012 |
| 2021-10-14 | $38.70 | $39.11 | $38.47 | $39.01 | 16 275 |
| 2021-10-13 | $38.77 | $38.77 | $38.12 | $38.12 | 4 603 |
| 2021-10-12 | $38.26 | $38.59 | $37.93 | $38.31 | 11 043 |
| 2021-10-11 | $38.36 | $38.39 | $37.60 | $38.31 | 16 156 |
| 2021-10-08 | $38.72 | $38.72 | $38.03 | $38.28 | 8 956 |
| 2021-10-07 | $38.64 | $39.00 | $38.32 | $38.54 | 12 423 |
| 2021-10-06 | $38.21 | $38.55 | $38.21 | $38.51 | 12 054 |
| 2021-10-05 | $38.29 | $38.29 | $37.84 | $38.05 | 8 016 |
| 2021-10-04 | $38.02 | $38.35 | $37.82 | $38.14 | 15 408 |
| 2021-10-01 | $38.21 | $38.40 | $38.02 | $38.19 | 12 470 |
| 2021-09-30 | $38.63 | $38.84 | $38.07 | $38.17 | 13 021 |
| 2021-09-29 | $38.49 | $38.74 | $38.10 | $38.68 | 8 931 |
| 2021-09-28 | $38.74 | $39.14 | $37.91 | $38.31 | 30 667 |
| 2021-09-27 | $38.49 | $39.63 | $38.49 | $39.02 | 18 382 |
| 2021-09-24 | $38.60 | $38.68 | $38.05 | $38.68 | 23 188 |
| 2021-09-23 | $38.47 | $38.87 | $37.92 | $38.67 | 22 567 |
| 2021-09-22 | $38.50 | $38.96 | $37.96 | $38.33 | 42 926 |
| 2021-09-21 | $37.90 | $38.60 | $37.90 | $38.24 | 31 900 |
| 2021-09-20 | $37.60 | $38.04 | $37.30 | $37.61 | 39 856 |
| 2021-09-17 | $38.15 | $38.38 | $37.51 | $37.97 | 133 893 |
| 2021-09-16 | $37.86 | $37.86 | $37.03 | $37.74 | 23 733 |
| 2021-09-15 | $36.97 | $37.97 | $36.86 | $37.79 | 32 495 |
| 2021-09-14 | $37.16 | $37.37 | $36.56 | $36.66 | 15 104 |
| 2021-09-13 | $37.22 | $37.68 | $36.55 | $36.81 | 19 533 |
| 2021-09-10 | $38.32 | $38.79 | $37.13 | $37.13 | 20 500 |
| 2021-09-09 | $38.34 | $38.80 | $38.03 | $38.03 | 10 209 |
| 2021-09-08 | $38.56 | $38.90 | $38.20 | $38.68 | 9 089 |
| 2021-09-07 | $39.23 | $39.23 | $38.51 | $38.60 | 5 817 |
| 2021-09-03 | $38.97 | $39.49 | $38.83 | $39.27 | 12 136 |
| 2021-09-02 | $39.64 | $39.74 | $38.76 | $39.02 | 9 279 |
| 2021-09-01 | $39.38 | $39.83 | $38.95 | $39.47 | 20 908 |
| 2021-08-31 | $39.43 | $40.19 | $39.28 | $39.41 | 18 955 |
| 2021-08-30 | $38.45 | $39.64 | $38.45 | $39.25 | 21 632 |
| 2021-08-27 | $38.57 | $39.35 | $38.51 | $38.51 | 21 028 |
| 2021-08-26 | $38.48 | $38.82 | $38.20 | $38.20 | 9 499 |
| 2021-08-25 | $38.78 | $39.00 | $38.52 | $38.55 | 5 902 |
| 2021-08-24 | $38.60 | $39.08 | $38.60 | $38.94 | 8 562 |
| 2021-08-23 | $38.17 | $39.08 | $37.83 | $38.85 | 14 737 |
| 2021-08-20 | $38.31 | $38.31 | $37.61 | $37.88 | 49 665 |
| 2021-08-19 | $38.16 | $38.49 | $37.67 | $38.21 | 22 696 |
| 2021-08-18 | $38.43 | $38.85 | $38.01 | $38.23 | 12 013 |
| 2021-08-17 | $38.77 | $38.99 | $38.32 | $38.47 | 10 922 |
| 2021-08-16 | $39.09 | $39.30 | $38.75 | $38.89 | 11 490 |
| 2021-08-13 | $38.30 | $39.19 | $38.30 | $39.18 | 10 388 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
