Artesian Res-A
ARTNA
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
35.78
+0.08 ( +0.22% )
35.75
100
35.85
300
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 35.78
08/14/2026 23:20 � 35.78
08/14/2026 22:30 � 35.78
08/14/2026 22:00 � 35.78
08/14/2026 22:00 2768 35.78
08/14/2026 21:59 46 35.81
08/14/2026 21:59 1 35.81
08/14/2026 21:59 29 35.835
08/14/2026 21:59 1 35.835
08/14/2026 21:59 2 35.87
08/14/2026 21:59 100 35.81
08/14/2026 21:59 42 35.81
08/14/2026 21:59 7 35.81
08/14/2026 21:59 15 35.86
08/14/2026 21:59 46 35.87
08/14/2026 21:59 1 35.84
08/14/2026 21:59 123 35.80
08/14/2026 21:59 9 35.79
08/14/2026 21:59 49 35.78
08/14/2026 21:59 34 35.78
08/14/2026 21:59 1 35.78
08/14/2026 21:59 41 35.78
08/14/2026 21:59 32 35.85
08/14/2026 21:59 25 35.83
08/14/2026 21:59 18 35.81
08/14/2026 21:59 7 35.81
08/14/2026 21:58 1 35.79
08/14/2026 21:58 18 35.77
08/14/2026 21:58 10 35.77
08/14/2026 21:58 42 35.77
08/14/2026 21:58 81 35.77
08/14/2026 21:58 35 35.77
08/14/2026 21:58 16 35.77
08/14/2026 21:58 1 35.77
08/14/2026 21:58 39 35.77
08/14/2026 21:58 9 35.77
08/14/2026 21:58 3 35.77
08/14/2026 21:58 100 35.77
08/14/2026 21:58 10 35.77
08/14/2026 21:58 100 35.74
08/14/2026 21:58 100 35.74
08/14/2026 21:57 7 35.70
08/14/2026 21:57 28 35.70
08/14/2026 21:57 5 35.70
08/14/2026 21:57 1 35.70
08/14/2026 21:57 1 35.70
08/14/2026 21:56 15 35.70
08/14/2026 21:56 50 35.70
08/14/2026 21:55 363 35.77
08/14/2026 21:55 1 35.79
08/14/2026 21:52 5 35.765
08/14/2026 21:52 3 35.765
08/14/2026 21:52 3 35.765
08/14/2026 21:52 2 35.765
08/14/2026 21:52 1 35.765
08/14/2026 21:52 3 35.765
08/14/2026 21:52 9 35.765
08/14/2026 21:52 1 35.765
08/14/2026 21:43 100 35.695
08/14/2026 21:43 28 35.68
08/14/2026 21:42 5 35.68
08/14/2026 21:42 18 35.68
08/14/2026 21:41 37 35.68
08/14/2026 21:41 12 35.68
08/14/2026 21:41 48 35.68
08/14/2026 21:41 12 35.68
08/14/2026 21:41 88 35.68
08/14/2026 21:41 88 35.67
08/14/2026 21:41 12 35.66
08/14/2026 21:41 53 35.66
08/14/2026 21:40 8 35.66
08/14/2026 21:39 15 35.66
08/14/2026 21:35 12 35.71
08/14/2026 21:35 88 35.68
08/14/2026 21:35 12 35.69
08/14/2026 21:35 40 35.69
08/14/2026 21:35 48 35.69
08/14/2026 21:35 48 35.68
08/14/2026 21:35 12 35.68
08/14/2026 21:35 48 35.71
08/14/2026 21:35 30 35.71
08/14/2026 21:35 39 35.73
08/14/2026 21:35 39 35.69
08/14/2026 21:35 20 35.69
08/14/2026 21:35 2 35.68
08/14/2026 21:35 40 35.65
08/14/2026 21:35 68 35.65
08/14/2026 21:35 30 35.65
08/14/2026 21:35 1 35.66
08/14/2026 21:35 2 35.65
08/14/2026 21:35 50 35.65
08/14/2026 21:35 26 35.65
08/14/2026 21:35 50 35.63
08/14/2026 21:35 50 35.63
08/14/2026 21:35 50 35.63
08/14/2026 21:35 50 35.63
08/14/2026 21:35 19 35.63
08/14/2026 21:35 34 35.64
08/14/2026 21:35 31 35.63
08/14/2026 21:35 166 35.64
08/14/2026 21:35 31 35.64
08/14/2026 21:35 31 35.63
08/14/2026 21:35 100 35.62
08/14/2026 21:35 6 35.59
08/14/2026 21:35 100 35.61
08/14/2026 21:35 56 35.61
08/14/2026 21:35 10 35.61
08/14/2026 21:35 90 35.61
08/14/2026 21:35 100 35.62
08/14/2026 21:34 1 35.67
08/14/2026 21:32 1 35.67
08/14/2026 21:30 10 35.61
08/14/2026 21:23 4 35.60
08/14/2026 21:21 4 35.59
08/14/2026 21:17 1 35.66
08/14/2026 21:12 1 35.50
08/14/2026 20:49 13 35.58
08/14/2026 20:47 10 35.48
08/14/2026 20:47 1 35.52
08/14/2026 20:43 17 35.55
08/14/2026 20:42 10 35.56
08/14/2026 20:40 16 35.64
08/14/2026 20:40 22 35.64
08/14/2026 20:35 36 35.64
08/14/2026 20:32 35 35.64
08/14/2026 20:31 100 35.57
08/14/2026 20:31 2 35.64
08/14/2026 20:30 13 35.705
08/14/2026 20:30 35 35.64
08/14/2026 20:29 34 35.64
08/14/2026 20:27 61 35.61
08/14/2026 20:27 39 35.61
08/14/2026 20:27 1 35.61
08/14/2026 20:19 20 35.54
08/14/2026 20:18 70 35.435
08/14/2026 20:02 20 35.50
08/14/2026 19:53 3 35.45
08/14/2026 19:50 4 35.33
08/14/2026 19:50 240 35.40
08/14/2026 19:50 198 35.40
08/14/2026 19:50 12 35.40
08/14/2026 19:50 88 35.40
08/14/2026 19:50 10 35.40
08/14/2026 19:50 2 35.40
08/14/2026 19:50 20 35.40
08/14/2026 19:50 80 35.40
08/14/2026 19:50 100 35.41
08/14/2026 19:42 20 35.40
08/14/2026 19:28 30 35.42
08/14/2026 19:26 3 35.52
08/14/2026 19:20 9 35.47
08/14/2026 19:10 20 35.41
08/14/2026 19:06 7 35.60
08/14/2026 19:03 20 35.40
08/14/2026 19:00 3 35.47
08/14/2026 19:00 3 35.47
08/14/2026 18:55 3 35.31
08/14/2026 18:47 20 35.32
08/14/2026 18:39 30 35.35
08/14/2026 18:33 18 35.34
08/14/2026 18:33 1 35.35
08/14/2026 18:33 22 35.36
08/14/2026 18:32 17 35.36
08/14/2026 18:31 5 35.38
08/14/2026 18:30 16 35.38
08/14/2026 18:29 59 35.42
08/14/2026 18:29 21 35.42
08/14/2026 18:29 20 35.42
08/14/2026 18:29 15 35.43
08/14/2026 18:29 22 35.43
08/14/2026 18:25 48 35.54
08/14/2026 18:11 7 35.52
08/14/2026 18:11 14 35.52
08/14/2026 18:11 10 35.56
08/14/2026 18:11 70 35.56
08/14/2026 18:11 18 35.56
08/14/2026 18:11 100 35.56
08/14/2026 18:11 100 35.56
08/14/2026 18:11 8 35.57
08/14/2026 17:46 100 35.85
08/14/2026 17:45 20 35.68
08/14/2026 17:45 3 35.685
08/14/2026 17:44 5 35.685
08/14/2026 17:42 9 35.655
08/14/2026 17:42 2 35.655
08/14/2026 17:19 16 35.70
08/14/2026 17:17 30 35.665
08/14/2026 17:17 11 35.665
08/14/2026 17:13 13 35.645
08/14/2026 16:44 1 35.40
08/14/2026 16:03 4 35.725
08/14/2026 16:03 20 35.725
08/14/2026 16:03 7 35.725
08/14/2026 15:51 3 36.01
08/14/2026 15:50 1 35.96
08/14/2026 15:49 5 36.04
08/14/2026 15:48 1 36.07
08/14/2026 15:48 1 36.10
08/14/2026 15:48 2 36.10
08/14/2026 15:48 1 36.10
08/14/2026 15:47 17 36.00
08/14/2026 15:47 1 36.00
08/14/2026 15:47 2 36.00
08/14/2026 15:46 1 35.99
08/14/2026 15:46 1 35.82
08/14/2026 15:45 1 35.96
08/14/2026 15:45 8 35.96
08/14/2026 15:45 10 35.88
08/14/2026 15:45 23 35.88
08/14/2026 15:45 10 35.83
08/14/2026 15:45 5 35.83
08/14/2026 15:45 31 35.83
08/14/2026 15:45 8 35.83
08/14/2026 15:45 33 35.83
08/14/2026 15:45 13 35.83
08/14/2026 15:33 10 35.85
08/14/2026 15:30 68 35.82