OTCBB:ARTNB
Artesian Resources Corp Stock Price (Quote)
$34.00
-0.740 (-2.13%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.50 | $35.30 | Friday, 3rd May 2024 ARTNB stock ended at $34.00. This is 2.13% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.68% from a day low at $34.00 to a day high of $35.25. |
| 90 days | $33.50 | $40.00 | |
| 52 weeks | $33.50 | $54.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 100 |
| Mar 18, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 150 |
| Mar 15, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 100 |
| Mar 14, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Mar 13, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Mar 12, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Mar 11, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Mar 08, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Mar 07, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Mar 06, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Mar 05, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Mar 04, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Mar 01, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Feb 29, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Feb 28, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Feb 27, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Feb 26, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Feb 23, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
