Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Artesian Resources Corporation Stock Price (Quote) NASDAQ:ARTNA
$47.07 ( -1.24% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.19 | $48.54 | Friday, 20th May 2022 ARTNA stock ended at $47.07. This is 1.24% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 2.25% from a day low at $46.72 to a day high of $47.77. |
| 90 days | $44.19 | $50.88 | |
| 52 weeks | $35.90 | $50.88 |
Historical Artesian Resources Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $47.77 | $47.77 | $46.72 | $47.07 | 31 778 |
| 2022-05-19 | $46.70 | $47.99 | $45.55 | $47.66 | 36 428 |
| 2022-05-18 | $45.52 | $48.54 | $45.49 | $46.84 | 43 780 |
| 2022-05-17 | $45.16 | $45.31 | $44.66 | $45.24 | 16 577 |
| 2022-05-16 | $45.06 | $45.88 | $44.80 | $44.95 | 14 429 |
| 2022-05-13 | $45.47 | $45.66 | $44.51 | $45.37 | 16 943 |
| 2022-05-12 | $44.85 | $45.27 | $44.78 | $45.10 | 19 571 |
| 2022-05-11 | $44.75 | $45.69 | $44.70 | $45.00 | 19 329 |
| 2022-05-10 | $46.01 | $46.25 | $44.62 | $44.87 | 55 270 |
| 2022-05-09 | $44.54 | $46.06 | $44.54 | $46.01 | 29 570 |
| 2022-05-06 | $44.97 | $45.09 | $44.19 | $45.00 | 13 140 |
| 2022-05-05 | $46.54 | $46.54 | $44.29 | $45.16 | 18 498 |
| 2022-05-04 | $45.57 | $46.62 | $45.43 | $46.62 | 12 312 |
| 2022-05-03 | $46.37 | $46.37 | $45.48 | $45.58 | 11 474 |
| 2022-05-02 | $46.17 | $46.48 | $45.51 | $45.97 | 29 196 |
| 2022-04-29 | $46.80 | $46.80 | $46.05 | $46.50 | 24 768 |
| 2022-04-28 | $46.65 | $47.64 | $46.50 | $46.96 | 12 641 |
| 2022-04-27 | $46.90 | $47.06 | $46.10 | $46.25 | 11 972 |
| 2022-04-26 | $47.05 | $47.80 | $46.89 | $46.95 | 17 748 |
| 2022-04-25 | $46.33 | $47.26 | $46.05 | $47.08 | 54 775 |
| 2022-04-22 | $47.95 | $47.99 | $46.52 | $46.56 | 5 162 |
| 2022-04-21 | $48.02 | $48.37 | $47.51 | $47.68 | 14 000 |
| 2022-04-20 | $46.91 | $48.19 | $46.91 | $48.00 | 9 600 |
| 2022-04-19 | $46.40 | $47.10 | $46.29 | $46.85 | 14 800 |
| 2022-04-18 | $46.05 | $46.55 | $46.01 | $46.11 | 15 900 |
| 2022-04-14 | $47.04 | $47.15 | $46.35 | $46.35 | 11 819 |
| 2022-04-13 | $47.33 | $47.82 | $46.48 | $46.82 | 19 314 |
| 2022-04-12 | $47.62 | $47.72 | $46.88 | $47.42 | 5 299 |
| 2022-04-11 | $47.98 | $47.98 | $47.00 | $47.30 | 6 246 |
| 2022-04-08 | $48.70 | $48.92 | $47.75 | $47.75 | 8 121 |
| 2022-04-07 | $48.13 | $49.06 | $48.07 | $48.64 | 11 500 |
| 2022-04-06 | $48.44 | $48.56 | $47.87 | $48.33 | 12 700 |
| 2022-04-05 | $48.66 | $48.89 | $48.02 | $48.15 | 11 000 |
| 2022-04-04 | $49.63 | $49.89 | $48.45 | $48.46 | 20 000 |
| 2022-04-01 | $48.55 | $49.43 | $48.15 | $49.36 | 7 460 |
| 2022-03-31 | $48.22 | $48.72 | $48.18 | $48.52 | 8 327 |
| 2022-03-30 | $48.39 | $48.60 | $48.08 | $48.08 | 10 476 |
| 2022-03-29 | $47.88 | $48.50 | $47.62 | $48.19 | 12 800 |
| 2022-03-28 | $47.03 | $47.87 | $46.82 | $47.50 | 14 700 |
| 2022-03-25 | $46.39 | $47.71 | $46.39 | $47.04 | 14 500 |
| 2022-03-24 | $47.23 | $47.30 | $46.63 | $47.03 | 21 200 |
| 2022-03-23 | $47.78 | $47.78 | $46.65 | $46.77 | 45 800 |
| 2022-03-22 | $47.95 | $48.31 | $47.45 | $47.45 | 16 807 |
| 2022-03-21 | $48.08 | $48.43 | $47.40 | $48.30 | 19 852 |
| 2022-03-18 | $46.11 | $48.27 | $46.11 | $48.08 | 201 816 |
| 2022-03-17 | $47.00 | $47.67 | $46.50 | $47.06 | 18 100 |
| 2022-03-16 | $47.18 | $47.62 | $46.23 | $46.77 | 56 000 |
| 2022-03-15 | $47.46 | $48.06 | $46.81 | $47.10 | 19 000 |
| 2022-03-14 | $48.43 | $48.47 | $47.30 | $47.54 | 43 000 |
| 2022-03-11 | $47.83 | $48.58 | $47.52 | $48.21 | 12 700 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
