Stockscreener 앱 받기
33.92
0.35%
-0.12
Artesian Resources Corp 주식 (ARTNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $34.41 | $33.65 | $0.765 | 45,488.0 | -0.35% |
| 2024-11-20 | $34.52 | $33.72 | $0.80 | 51,156.0 | -0.82% |
| 2024-11-19 | $34.32 | $33.69 | $0.63 | 22,420.0 | -0.64% |
| 2024-11-18 | $34.73 | $34.11 | $0.617 | 17,710.0 | +1.32% |
| 2024-11-15 | $34.36 | $33.51 | $0.8496 | 35,153.0 | +0.38% |
| 2024-11-14 | $34.10 | $33.60 | $0.50 | 38,693.0 | +0.65% |
| 2024-11-13 | $34.82 | $33.74 | $1.08 | 20,764.0 | -3.07% |
| 2024-11-12 | $35.90 | $34.81 | $1.09 | 14,875.0 | -3.65% |
| 2024-11-11 | $36.42 | $35.75 | $0.6662 | 13,574.0 | +0.75% |
| 2024-11-08 | $36.56 | $35.79 | $0.7699 | 14,061.0 | -0.80% |
| 2024-11-07 | $36.66 | $36.06 | $0.5993 | 12,221.0 | -0.63% |
| 2024-11-06 | $36.67 | $35.77 | $0.905 | 21,009.0 | +0.83% |
| 2024-11-05 | $36.15 | $33.34 | $2.81 | 56,652.0 | +8.41% |
| 2024-11-04 | $33.53 | $32.93 | $0.5984 | 39,002.0 | +0.30% |
| 2024-11-01 | $33.66 | $33.15 | $0.51 | 35,565.0 | -0.98% |
| 2024-10-31 | $33.77 | $33.38 | $0.39 | 15,429.0 | -0.09% |
| 2024-10-30 | $34.24 | $33.53 | $0.7109 | 22,319.0 | -0.71% |
| 2024-10-29 | $34.33 | $33.60 | $0.7263 | 30,446.0 | -1.54% |
| 2024-10-28 | $34.57 | $33.97 | $0.60 | 17,271.0 | +1.21% |
| 2024-10-25 | $34.60 | $33.82 | $0.7786 | 21,231.0 | -1.88% |
| 2024-10-24 | $34.91 | $34.17 | $0.7384 | 42,934.0 | -0.29% |
| 2024-10-23 | $35.08 | $34.64 | $0.435 | 17,254.0 | -0.77% |
Artesian Resources Corp 주식 (ARTNA) 연도별 가격 이력
이 심층 분석에서는 Artesian Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARTNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Artesian Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Artesian Resources Corp 주식 (ARTNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $36.67 | $32.93 | $3.74 | 483,831.0 | +1.22% |
| 2024-10 | $37.35 | $33.38 | $3.97 | 474,164.0 | -9.87% |
| 2024-09 | $38.94 | $35.73 | $3.21 | 711,938.0 | +2.96% |
| 2024-08 | $39.20 | $35.05 | $4.15 | 775,177.0 | -7.81% |
| 2024-07 | $41.29 | $34.95 | $6.34 | 1,080,188.0 | +11.41% |
| 2024-06 | $36.85 | $33.62 | $3.23 | 3,077,633.0 | -1.98% |
| 2024-05 | $41.29 | $33.34 | $7.95 | 1,333,124.0 | +2.54% |
| 2024-04 | $37.33 | $33.42 | $3.91 | 715,721.0 | -5.74% |
| 2024-03 | $37.45 | $34.00 | $3.45 | 939,145.0 | +7.66% |
| 2024-02 | $37.50 | $33.84 | $3.66 | 618,473.0 | -5.56% |
| 2024-01 | $41.73 | $35.81 | $5.92 | 739,253.0 | -11.94% |
Artesian Resources Corp 주식 (ARTNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.78 | $41.21 | $3.57 | 746,167.0 | -1.43% |
| 2023-11 | $43.40 | $38.95 | $4.45 | 527,842.0 | +7.00% |
| 2023-10 | $43.41 | $38.76 | $4.65 | 574,153.0 | -6.41% |
| 2023-09 | $47.44 | $41.26 | $6.18 | 942,546.0 | -9.03% |
| 2023-08 | $47.94 | $44.37 | $3.57 | 998,567.0 | +1.32% |
| 2023-07 | $49.73 | $45.27 | $4.46 | 740,834.0 | -3.52% |
| 2023-06 | $50.43 | $46.37 | $4.06 | 1,253,959.0 | -4.61% |
| 2023-05 | $55.98 | $47.53 | $8.45 | 1,085,834.0 | -9.64% |
| 2023-04 | $58.41 | $54.30 | $4.11 | 513,448.0 | -1.05% |
| 2023-03 | $57.30 | $51.30 | $6.00 | 1,123,552.0 | -1.72% |
| 2023-02 | $61.98 | $55.90 | $6.08 | 868,806.0 | -4.36% |
| 2023-01 | $63.00 | $56.68 | $6.32 | 944,209.0 | +0.55% |
Artesian Resources Corp 주식 (ARTNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $59.98 | $52.07 | $7.91 | 920,060.0 | +7.37% |
| 2022-11 | $57.22 | $49.81 | $7.41 | 873,481.0 | +4.36% |
| 2022-10 | $53.62 | $45.44 | $8.18 | 1,052,492.0 | +8.65% |
| 2022-09 | $59.63 | $47.95 | $11.68 | 1,109,218.0 | -11.92% |
| 2022-08 | $60.35 | $50.63 | $9.72 | 1,004,228.0 | +5.95% |
| 2022-07 | $52.22 | $48.34 | $3.88 | 621,330.0 | +4.86% |
| 2022-06 | $49.23 | $44.08 | $5.15 | 665,360.0 | +0.18% |
| 2022-05 | $50.00 | $44.19 | $5.81 | 496,913.0 | +5.55% |
| 2022-04 | $49.89 | $46.01 | $3.88 | 349,535.0 | -4.22% |
| 2022-03 | $50.88 | $45.98 | $4.90 | 746,654.0 | +4.45% |
| 2022-02 | $48.08 | $45.06 | $3.02 | 410,841.0 | -3.57% |
| 2022-01 | $49.00 | $43.02 | $5.98 | 449,061.0 | +4.04% |
0.23%
4.02%
자본화:
|
볼륨(24시간):