|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 34.05 USD | -0.23% |
|
+0.32% | +7.72% |
Quotes 5-day view: Artesian Resources Corporation
Delayed Quote Nasdaq
| 2026-07-01 | 2026-07-02 | 2026-07-06 | 2026-07-07 | 2026-07-08 | |
|---|---|---|---|---|---|
| Last | US$33.94 | US$34.39 | US$34.17 | US$34.13 | US$34.05 |
| Volume | 36,313 | 38,287 | 30,590 | 28,665 | 38,201 |
| Change | -0.15% | +1.33% | -0.64% | -0.12% | -0.23% |
| Opening | US$33.99 | US$34.03 | US$34.39 | US$34.17 | US$34.02 |
| High | US$34.34 | US$34.82 | US$34.47 | US$34.76 | US$34.19 |
| Low | US$33.87 | US$33.76 | US$33.87 | US$33.90 | US$33.50 |
Performance
| 1 day | -0.23% | ||
| 1 week | +0.32% | ||
| Current month | +0.18% | ||
| 1 month | +4.70% | ||
| 3 months | +5.26% | ||
| 6 months | +5.29% | ||
| Current year | +7.72% | ||
| 1 year | +1.01% | ||
| 3 years | -26.77% | ||
| 5 years | -7.72% | ||
| 10 years | -0.32% |
Volumes
marketsDaily volume
38,201
Estimated daily volume
38,201
Avg. Volume 20 sessions
38,902
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
1,324,613.1
Record volume 1
1,792,138
Record volume 2
1,217,295
Record volume 3
974,781
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
351,826,568
Net sales (USD)
112,941,000
Number of employees
273
Sales / Employee (USD)
413,703
Free-Float
90.14 %
Free-Float capitalization (USD)
317,131,275
Average Daily Capital Traded
0.38%
Indicators
Moving average 5 days
34.14
Moving average 20 days
33.15
Moving average 50 days
32.48
Moving average 100 days
32.59
Price spread / (MMA5)
+0.25%
Price spread / (MMA20)
-2.64%
Price spread / (MMA50)
-4.60%
Price spread / (MMA100)
-4.29%
STIM
RSI 9 days
67.9
RSI 14 days
64.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.23% | +0.32% | +1.01% | -26.77% | 352M | |
| -2.18% | +0.07% | -6.48% | -6.51% | 26.33B | |
| +1.07% | -2.96% | +16.93% | +13.75% | 6.21B | |
| -0.32% | +2.72% | +127.62% | +203.09% | 4.64B | |
| 0.00% | +1.77% | -4.96% | +25.00% | 2.95B | |
| -0.71% | +0.97% | +18.35% | -8.13% | 2.58B | |
| +0.14% | -2.24% | -2.58% | +73.18% | 2.12B | |
| 0.00% | 0.00% | -9.91% | +91.68% | 1.69B | |
| +1.58% | +7.92% | - | - | 1.58B | |
| +0.83% | +11.23% | +106.50% | +75.33% | 1.46B | |
| Average | +0.02% | +1.16% | +27.39% | +48.96% | 4.99B | |
| Weighted average by Cap. | -1.00% | +1.41% | +14.33% | +27.29% |
Historical Quotes: Artesian Resources Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a6b9d42cb2e8878.Lm8CGT-O3FA-z5awK6uKoiDaM8Mhjy90nGS5TDXVt_c.bVw7Q3vCsQVYt9jEGMrf6U-sC7dz_XY_rjfdLXSNxrlpBlcgDNu3Em6Lww
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 34.05 | 4,187 | 23,748 |
| 15:59:49 | 34.07 | 100 | 19,561 |
| 15:59:49 | 34.08 | 100 | 19,461 |
| 15:59:49 | 34.09 | 100 | 19,361 |
| 15:59:40 | 34.04 | 100 | 19,261 |
| 15:59:39 | 34.06 | 154 | 19,161 |
| 15:59:31 | 34.08 | 100 | 19,007 |
| 15:59:04 | 34.07 | 100 | 18,907 |
| 15:59:04 | 34.07 | 100 | 18,807 |
| 15:59:04 | 34.08 | 200 | 18,707 |
Course Extremes
| 1 week | 33.5 |  | 34.76 |
| 1 month | 31.75 | | 34.82 |
| Current year | 30.5 | | 34.9 |
| 1 year | 30.5 | | 34.9 |
| 3 years | 29.45 | | 49.73 |
| 5 years | 29.45 | | 63 |
| 10 years | 26.28 | | 63 |
Monthly variations
Annual variations
| 2026 | +7.72% | ||
| 2025 | -0.03% | ||
| 2024 | -23.72% | ||
| 2023 | -29.24% | ||
| 2022 | +26.44% | ||
| 2021 | +24.95% | ||
| 2020 | -0.35% | ||
| 2019 | +6.71% | ||
| 2018 | -9.57% | ||
| 2017 | +20.73% | ||
| 2016 | +15.31% | ||
| 2015 | +22.62% | ||
| 2014 | -1.57% | ||
| 2013 | +2.32% | ||
| 2012 | +19.12% | ||
| 2011 | -0.63% | ||
| 2010 | +3.50% | ||
| 2009 | +15.23% | ||
| 2008 | -15.93% | ||
| 2007 | -3.87% | ||
| 2006 | -0.37% | ||
| 2005 | +5.26% | ||
| 2004 | +0.94% | ||
| 2003 | +40.94% | ||
| 2002 | -4.17% | ||
| 2001 | +18.71% | ||
| 2000 | -17.26% | ||
| 1999 | +21.15% | ||
| 1998 | +38.67% | ||
| 1997 | +15.38% | ||
| 1996 | +22.64% | ||
| 1995 | -0.00% | ||
| 1994 | +39.47% | ||
| 1993 | 0.00% |
- Stock Market
- Stocks
- ARTN.A Stock
- Quotes Artesian Resources Corporation
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
