Artesian Resources Corporation (ARTNA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -1.97013028281 | 31.47 | 31.63 | 30 | 20522 | 30.80959205 | CS |
| 4 | 0.4 | 1.31362889984 | 30.45 | 31.78 | 29.56 | 36057 | 30.82248413 | CS |
| 12 | -3.15 | -9.26470588235 | 34 | 35.36 | 29.4508 | 39751 | 32.0229334 | CS |
| 26 | -5.54 | -15.2239626271 | 36.39 | 38.94 | 29.4508 | 33538 | 33.97445032 | CS |
| 52 | -5.4 | -14.8965517241 | 36.25 | 41.29 | 29.4508 | 41568 | 35.32389717 | CS |
| 156 | -15.39 | -33.2828719723 | 46.24 | 63 | 29.4508 | 39792 | 44.81713273 | CS |
| 260 | -6.3 | -16.9582772544 | 37.15 | 63 | 29.4508 | 34179 | 42.71170083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 30.85 | 0.1 | 0.33 | 30.395 | 30.96 | 30.395 | 21354 |
| 1739316900 | 30.75 | 0.36 | 1.18 | 30.32 | 30.84 | 30 | 22919 |
| 1739230500 | 30.39 | 0.04 | 0.13 | 30.46 | 30.49 | 30 | 26073 |
| 1738971300 | 30.35 | -0.93 | -2.97 | 30.75 | 30.7788 | 30.35 | 14306 |
| 1738884900 | 31.28 | -0.1 | -0.32 | 31.38 | 31.6 | 31.05 | 18885 |
| 1738798500 | 31.38 | -0.01 | -0.03 | 31.47 | 31.63 | 31.22 | 18821 |
| 1738712100 | 31.39 | 0.02 | 0.06 | 31.33 | 31.67 | 31.0425 | 28416 |
| 1738625700 | 31.37 | 0.37 | 1.19 | 30.7 | 31.6 | 30.39 | 31514 |
| 1738366500 | 31 | 0.21 | 0.68 | 30.7 | 31.1099 | 30.49 | 45684 |
| 1738280100 | 30.79 | -0.39 | -1.23 | 31.18 | 31.385 | 30.66 | 24680 |
| 1738193700 | 31.175 | -0.41 | -1.28 | 31.33 | 31.4 | 30.765 | 34049 |
| 1738107300 | 31.58 | 0.85 | 2.77 | 30.7 | 31.78 | 30.7 | 58787 |
| 1738020900 | 30.73 | 0.74 | 2.47 | 30 | 31.25 | 30 | 46887 |
| 1737761700 | 29.99 | 0.31 | 1.04 | 29.81 | 30.4142 | 29.81 | 34433 |
| 1737675300 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1737588900 | 29.68 | -1.17 | -3.79 | 30.67 | 30.67 | 29.56 | 48287 |
| 1737502500 | 30.85 | 0.07 | 0.23 | 31.12 | 31.412 | 30.79 | 38044 |
| 1737156900 | 30.78 | -0.13 | -0.42 | 30.74 | 31.22 | 30.56 | 30156 |
| 1737070500 | 30.91 | 0.42 | 1.38 | 30.37 | 30.91 | 30.37 | 73500 |
| 1736984100 | 30.49 | 0.26 | 0.86 | 30.45 | 30.7266 | 30.0916 | 48144 |
| 1736897700 | 30.23 | 0.32 | 1.07 | 30.05 | 30.25 | 29.71 | 47871 |
| 1736811300 | 29.91 | 0.2 | 0.67 | 29.71 | 29.97 | 29.62 | 39013 |
| 1736552100 | 29.71 | -0.97 | -3.16 | 30.4 | 30.4001 | 29.4508 | 55256 |
| 1736379300 | 30.68 | 0.02 | 0.07 | 30.55 | 30.8455 | 30 | 31375 |
| 1736292900 | 30.66 | 0.39 | 1.29 | 30.5 | 30.7 | 29.836 | 50022 |
| 1736206500 | 30.27 | -0.84 | -2.70 | 31.55 | 31.55 | 30.27 | 39937 |
| 1735947300 | 31.11 | -0.22 | -0.70 | 31.4 | 31.415 | 30.96 | 24134 |
| 1735860900 | 31.33 | -0.29 | -0.92 | 32 | 32.25 | 31.19 | 24327 |
| 1735688100 | 31.62 | 0.03 | 0.09 | 31.46 | 32.009999 | 31.17 | 53686 |
| 1735601700 | 31.59 | 0.1 | 0.32 | 31.35 | 31.59 | 31.1 | 30303 |
| 1735342500 | 31.49 | -0.28 | -0.88 | 31.77 | 31.77 | 31.2709 | 16967 |
| 1735256100 | 31.77 | 0.51 | 1.63 | 31.29 | 31.81 | 31 | 25437 |
| 1735077840 | 31.26 | -0.11 | -0.35 | 31.14 | 31.56 | 30.99 | 15927 |
| 1734996900 | 31.37 | -0.65 | -2.03 | 31.75 | 31.778 | 31.1375 | 40814 |
| 1734737700 | 32.02 | 0.77 | 2.46 | 31.53 | 32.09 | 31.23 | 189695 |
| 1734651300 | 31.25 | -0.92 | -2.86 | 32.47 | 32.47 | 31.24 | 34458 |
| 1734564900 | 32.17 | -1.12 | -3.36 | 33.17 | 33.17 | 31.91 | 65624 |
| 1734478500 | 33.29 | -0.21 | -0.63 | 33.5 | 33.8637 | 32.99 | 55236 |
| 1734392100 | 33.5 | 0.07 | 0.21 | 33.74 | 33.91 | 33.43 | 24475 |
| 1734132900 | 33.43 | 0.17 | 0.51 | 33.503999 | 33.549999 | 33 | 29573 |
| 1734046500 | 33.259999 | -0.2 | -0.60 | 34.1387 | 34.1387 | 33.2 | 33550 |
| 1733960100 | 33.46 | -0.41 | -1.21 | 33.91 | 34.02 | 33.384999 | 45734 |
| 1733873700 | 33.87 | 0.42 | 1.26 | 33.4 | 33.9 | 33.02 | 39692 |
| 1733787300 | 33.45 | -0.73 | -2.14 | 34.25 | 34.295 | 33.45 | 31320 |
| 1733528100 | 34.18 | 0.68 | 2.03 | 33.5 | 34.24 | 33.479999 | 49412 |
| 1733441700 | 33.5 | -0.23 | -0.67 | 33.61 | 33.995 | 33.439999 | 32592 |
| 1733355300 | 33.725 | 0.23 | 0.67 | 33.6 | 33.9199 | 33.5 | 29723 |
| 1733268900 | 33.5 | -0.51 | -1.50 | 33.83 | 34.12 | 33.5 | 31972 |
| 1733182500 | 34.01 | -0.73 | -2.10 | 34.43 | 34.43 | 33.85 | 40648 |
| 1732917840 | 34.74 | 0.17 | 0.49 | 34.34 | 34.93 | 34.34 | 23383 |
| 1732750500 | 34.57 | -0.08 | -0.23 | 34.49 | 35.36 | 34.07 | 26195 |
| 1732664100 | 34.65 | -0.17 | -0.49 | 35.1 | 35.1441 | 34.16 | 31124 |
| 1732577700 | 34.82 | 0.49 | 1.43 | 35.11 | 35.18 | 34.6601 | 32968 |
| 1732318500 | 34.33 | 0.41 | 1.21 | 34.465 | 34.55 | 34.07 | 40009 |
| 1732232100 | 33.92 | -0.12 | -0.35 | 34.305 | 34.415 | 33.65 | 46222 |
| 1732145700 | 34.04 | -0.28 | -0.82 | 34 | 34.52 | 33.72 | 52817 |
| 1732059300 | 34.32 | -0.22 | -0.64 | 34 | 34.32 | 33.69 | 22421 |
| 1731972900 | 34.54 | 0.45 | 1.32 | 34.25 | 34.73 | 34.113 | 17180 |
| 1731713700 | 34.09 | 0.13 | 0.38 | 33.8999 | 34.3596 | 33.58 | 34779 |
| 1731627300 | 33.96 | 0.22 | 0.65 | 34.05 | 34.1 | 33.6 | 38311 |
| 1731540900 | 33.74 | -1.07 | -3.07 | 34.4679 | 34.82 | 33.74 | 20423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
