MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARTNA — Artesian Resources Corp
NasdaqArtesian Resources Corp
$33.62
+0.66(+2.00%)
- O
- 33.16
- H
- 34.07
- L
- 33.16
- V
- 32.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.62
Period Return-3.53%
Period High$36.98
Period Low$30.50
Avg Daily Volume37.0K
Total Trading Days365
ARTNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.16 | $34.07 | $33.16 | $33.62 | +$0.66 | +2.00% | 32,040 | $33.72 | $33.16 $34.07 |
| Oct 1, 2026 | $33.36 | $33.55 | $32.94 | $32.96 | $-0.24 | -0.72% | 47,300 | $33.18 | $32.94 $33.55 |
| Sep 30, 2026 | $33.43 | $33.65 | $33.05 | $33.20 | $-0.10 | -0.30% | 28,834 | $33.37 | $33.05 $33.65 |
| Sep 29, 2026 | $32.87 | $33.30 | $32.84 | $33.30 | +$0.41 | +1.25% | 33,520 | $33.13 | $32.84 $33.30 |
| Sep 28, 2026 | $33.15 | $33.30 | $32.63 | $32.89 | $-0.36 | -1.08% | 45,595 | $32.82 | $32.63 $33.30 |
| Sep 25, 2026 | $33.35 | $33.35 | $32.88 | $33.25 | $-0.07 | -0.21% | 32,158 | $33.13 | $32.88 $33.35 |
| Sep 24, 2026 | $33.90 | $33.90 | $33.26 | $33.32 | $-0.43 | -1.27% | 24,277 | $33.44 | $33.26 $33.90 |
| Sep 23, 2026 | $34.22 | $34.71 | $33.55 | $33.75 | $-0.55 | -1.60% | 30,655 | $33.77 | $33.55 $34.71 |
| Sep 22, 2026 | $34.40 | $34.71 | $34.18 | $34.30 | $-0.09 | -0.26% | 35,890 | $34.39 | $34.18 $34.71 |
| Sep 21, 2026 | $34.35 | $34.99 | $34.31 | $34.39 | $-0.05 | -0.15% | 36,650 | $34.50 | $34.31 $34.99 |
| Sep 18, 2026 | $35.00 | $35.00 | $34.25 | $34.44 | $-0.92 | -2.60% | 54,592 | $34.54 | $34.25 $35.00 |
| Sep 17, 2026 | $35.00 | $35.40 | $35.00 | $35.36 | +$0.29 | +0.83% | 20,377 | $35.28 | $35.00 $35.40 |
| Sep 16, 2026 | $35.14 | $35.47 | $34.90 | $35.07 | $-0.15 | -0.43% | 18,744 | $35.09 | $34.90 $35.47 |
| Sep 15, 2026 | $35.11 | $35.45 | $34.76 | $35.22 | $-0.11 | -0.31% | 25,864 | $35.29 | $34.76 $35.45 |
| Sep 14, 2026 | $35.80 | $36.13 | $35.11 | $35.33 | $-0.52 | -1.45% | 29,220 | $35.29 | $35.11 $36.13 |
| Sep 11, 2026 | $36.00 | $36.26 | $35.17 | $35.85 | $-0.05 | -0.14% | 35,595 | $35.88 | $35.17 $36.26 |
| Sep 10, 2026 | $36.33 | $36.33 | $35.76 | $35.90 | $-0.61 | -1.67% | 16,264 | $35.89 | $35.76 $36.33 |
| Sep 9, 2026 | $36.66 | $36.66 | $36.01 | $36.51 | $-0.18 | -0.49% | 28,092 | $36.45 | $36.01 $36.66 |
| Sep 8, 2026 | $36.22 | $36.98 | $35.98 | $36.69 | +$0.50 | +1.38% | 39,983 | $36.69 | $35.98 $36.98 |
| Sep 4, 2026 | $36.30 | $36.50 | $36.09 | $36.19 | $-0.11 | -0.30% | 19,134 | $36.22 | $36.09 $36.50 |
| Sep 3, 2026 | $35.94 | $36.42 | $35.61 | $36.30 | +$0.55 | +1.54% | 25,742 | $36.21 | $35.61 $36.42 |
| Sep 2, 2026 | $35.61 | $36.04 | $35.55 | $35.75 | +$0.08 | +0.22% | 38,071 | $35.83 | $35.55 $36.04 |
| Sep 1, 2026 | $35.60 | $35.77 | $35.22 | $35.67 | +$0.10 | +0.28% | 23,175 | $35.50 | $35.22 $35.77 |
| Aug 31, 2026 | $35.52 | $35.68 | $35.30 | $35.57 | $-0.06 | -0.17% | 52,657 | $35.53 | $35.30 $35.68 |
| Aug 28, 2026 | $35.42 | $35.87 | $35.25 | $35.63 | +$0.30 | +0.85% | 39,218 | $35.56 | $35.25 $35.87 |
| Aug 27, 2026 | $35.15 | $35.55 | $34.91 | $35.33 | $-0.10 | -0.27% | 35,894 | $35.31 | $34.91 $35.55 |
| Aug 26, 2026 | $35.43 | $35.84 | $35.34 | $35.43 | $-0.38 | -1.05% | 14,440 | $35.50 | $35.34 $35.84 |
| Aug 25, 2026 | $34.92 | $35.87 | $34.90 | $35.80 | $-0.09 | -0.25% | 34,966 | $35.68 | $34.90 $35.87 |
| Aug 24, 2026 | $35.33 | $36.00 | $35.33 | $35.89 | +$0.37 | +1.04% | 17,785 | $35.75 | $35.33 $36.00 |
| Aug 21, 2026 | $35.70 | $35.70 | $35.31 | $35.52 | $-0.13 | -0.36% | 24,159 | $35.50 | $35.31 $35.70 |