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 |
| Dec 08, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| Dec 07, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 100 |
| Dec 06, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Dec 05, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Dec 04, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Dec 01, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 30, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 29, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 28, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 27, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 24, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 22, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 21, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 20, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 17, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 16, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| Nov 15, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 200 |
| Nov 14, 2023 | $41.50 | $41.50 | $41.50 | $41.50 | 609 |
| Nov 13, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| Nov 10, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| Nov 09, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| Nov 08, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| Nov 07, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| Nov 06, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| Nov 03, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
