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 |
| Feb 22, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Feb 21, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Feb 20, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| Feb 16, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 100 |
| Feb 15, 2024 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| Feb 14, 2024 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| Feb 13, 2024 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| Feb 12, 2024 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| Feb 09, 2024 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| Feb 08, 2024 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| Feb 07, 2024 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| Feb 06, 2024 | $34.00 | $34.00 | $34.00 | $34.00 | 349 |
| Feb 05, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Feb 02, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Feb 01, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 31, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 30, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 29, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 26, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 25, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 24, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 23, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 22, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 19, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Jan 18, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
