Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artisan Acquisition Corp Cl A (NQ: ARTA )

10.05 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.890 9.960 9.870 9.910 147,526 +0.01(+0.10%)
Dec 30, 2021 9.920 9.960 9.890 9.900 135,573 -0.04(-0.40%)
Dec 29, 2021 9.950 9.960 9.920 9.940 143,868 -0.03(-0.30%)
Dec 28, 2021 9.910 9.970 9.910 9.970 124,590 +0.03(+0.30%)
Dec 27, 2021 9.960 9.960 9.910 9.940 204,710 +0.02(+0.20%)
Dec 23, 2021 9.960 10.02 9.910 9.920 162,040 -0.04(-0.35%)
Dec 22, 2021 9.875 9.970 9.875 9.955 114,793 +0.06(+0.66%)
Dec 21, 2021 9.940 9.960 9.890 9.890 206,472 -0.04(-0.40%)
Dec 20, 2021 9.900 9.970 9.890 9.930 209,682 +0.04(+0.40%)
Dec 17, 2021 9.890 9.930 9.870 9.890 282,066 +0.00(+0.00%)
Dec 16, 2021 9.909 9.970 9.885 9.890 217,790 -0.04(-0.40%)
Dec 15, 2021 9.900 9.970 9.900 9.930 217,179 +0.03(+0.30%)
Dec 14, 2021 9.900 9.970 9.880 9.900 320,847 -0.04(-0.40%)
Dec 13, 2021 9.896 9.970 9.895 9.940 215,642 +0.06(+0.61%)
Dec 10, 2021 9.890 9.920 9.880 9.880 224,202 +0.00(+0.00%)
Dec 09, 2021 9.910 9.950 9.880 9.880 258,849 -0.03(-0.30%)
Dec 08, 2021 9.900 9.930 9.900 9.910 204,664 +0.01(+0.10%)
Dec 07, 2021 9.900 9.970 9.890 9.900 272,916 +0.00(+0.00%)
Dec 06, 2021 9.900 9.970 9.890 9.900 212,032 +0.00(+0.00%)
Dec 03, 2021 9.900 9.920 9.900 9.900 218,298 -0.03(-0.25%)
Dec 02, 2021 9.880 9.960 9.880 9.925 294,417 +0.04(+0.35%)
Dec 01, 2021 9.890 9.930 9.890 9.890 241,390 -0.03(-0.30%)
Nov 30, 2021 9.880 9.920 9.870 9.920 242,008 +0.04(+0.40%)
Nov 29, 2021 9.880 9.910 9.870 9.880 212,521 -0.01(-0.10%)
Nov 26, 2021 9.880 9.910 9.870 9.890 155,629 +0.00(+0.00%)
Nov 24, 2021 9.890 9.910 9.880 9.890 300,852 +0.00(+0.00%)
Nov 23, 2021 9.880 9.910 9.880 9.890 117,656 +0.01(+0.10%)
Nov 22, 2021 9.870 9.890 9.860 9.880 20,961 -0.02(-0.20%)
Nov 19, 2021 9.900 9.900 9.890 9.900 12,941 -0.01(-0.10%)
Nov 18, 2021 9.890 9.910 9.880 9.910 29,236 +0.04(+0.41%)
Nov 17, 2021 9.870 9.900 9.860 9.870 242,409 -0.01(-0.10%)
Nov 16, 2021 9.880 9.890 9.870 9.880 40,330 -0.01(-0.10%)
Nov 15, 2021 9.890 9.900 9.870 9.890 56,506 +0.00(+0.00%)
Nov 12, 2021 9.880 9.890 9.880 9.890 17,949 +0.01(+0.10%)
Nov 11, 2021 9.930 9.930 9.860 9.880 12,255 -0.05(-0.50%)
Nov 10, 2021 9.870 9.930 9.930 22,062 +0.07(+0.71%)
Nov 09, 2021 9.910 9.910 9.850 9.860 63,532 -0.06(-0.60%)
Nov 08, 2021 9.880 9.960 9.870 9.920 43,864 +0.01(+0.10%)
Nov 05, 2021 9.900 9.930 9.885 9.910 11,119 +0.03(+0.30%)
Nov 04, 2021 9.903 9.903 9.880 9.880 1,283 -0.01(-0.10%)
Nov 03, 2021 9.890 9.890 9.870 9.890 88,783 +0.02(+0.20%)
Nov 02, 2021 9.880 9.910 9.860 9.870 314,808 -0.02(-0.20%)
Nov 01, 2021 9.870 9.890 9.860 9.890 5,050 +0.03(+0.30%)
Oct 29, 2021 9.870 9.870 9.860 9.860 18,021 -0.03(-0.25%)
Oct 28, 2021 9.920 9.920 9.885 9.885 15,042 +0.00(+0.05%)
Oct 27, 2021 9.890 9.900 9.880 9.880 100,363 +0.00(+0.00%)
Oct 26, 2021 9.870 9.930 9.880 118,024 +0.02(+0.20%)
Oct 25, 2021 9.870 9.880 9.850 9.860 64,385 +0.00(+0.00%)
Oct 22, 2021 9.870 9.870 9.850 9.860 13,098 -0.03(-0.30%)
Oct 21, 2021 9.910 9.910 9.860 9.890 51,610 +0.00(+0.00%)
Oct 20, 2021 9.850 9.910 9.850 9.890 144,695 +0.01(+0.10%)
Oct 19, 2021 9.850 9.880 9.850 9.880 359,698 +0.01(+0.10%)
Oct 18, 2021 9.880 9.920 9.850 9.870 385,018 +0.00(+0.00%)
Oct 15, 2021 9.880 9.880 9.850 9.870 53,097 +0.01(+0.10%)
Oct 14, 2021 9.850 9.860 9.850 9.860 7,394 -0.01(-0.10%)
Oct 13, 2021 9.870 9.870 9.870 9.870 129 +0.00(+0.00%)
Oct 12, 2021 9.850 9.870 9.850 9.870 11,290 +0.02(+0.20%)
Oct 11, 2021 9.870 9.870 9.850 9.850 1,640 +0.00(+0.00%)
Oct 08, 2021 9.870 9.870 9.850 9.850 28,417 -0.02(-0.20%)
Oct 07, 2021 9.880 9.880 9.850 9.870 29,997 -0.01(-0.10%)
Oct 06, 2021 9.850 9.880 9.850 9.880 47,654 +0.03(+0.28%)
Oct 05, 2021 9.896 9.980 9.850 9.852 69,340 -0.05(-0.48%)
Oct 04, 2021 10.00 10.00 9.850 9.900 293,014 -0.03(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.