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 |
| Sep 28, 2023 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| Sep 27, 2023 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| Sep 26, 2023 | $43.80 | $43.80 | $43.80 | $43.80 | 100 |
| Sep 25, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| Sep 22, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 200 |
| Sep 20, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| Sep 19, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| Sep 18, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| Sep 15, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 174 |
| Sep 14, 2023 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| Sep 13, 2023 | $46.00 | $46.00 | $46.00 | $46.00 | 200 |
| Sep 12, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| Sep 11, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| Sep 08, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| Sep 07, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| Sep 06, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 250 |
| Sep 05, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| Sep 01, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| Aug 31, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| Aug 30, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| Aug 29, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| Aug 28, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| Aug 25, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| Aug 24, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| Aug 23, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
