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 (%)
Feb 28, 2022 9.920 9.930 9.900 9.900 105,064 -0.01(-0.10%)
Feb 25, 2022 9.890 9.920 9.890 9.910 75,879 +0.03(+0.30%)
Feb 24, 2022 9.910 9.930 9.870 9.880 104,354 -0.01(-0.10%)
Feb 23, 2022 9.920 9.940 9.890 9.890 105,943 -0.04(-0.40%)
Feb 22, 2022 9.910 9.950 9.905 9.930 101,327 +0.02(+0.20%)
Feb 18, 2022 9.910 0 +0.01(+0.10%)
Feb 17, 2022 9.910 9.910 9.900 9.900 101,533 +0.00(+0.00%)
Feb 16, 2022 9.900 9.910 9.900 9.900 76,869 +0.00(+0.00%)
Feb 15, 2022 9.900 9.910 9.890 9.900 73,024 +0.01(+0.10%)
Feb 14, 2022 9.930 9.930 9.890 9.890 100,156 -0.03(-0.30%)
Feb 11, 2022 9.930 9.930 9.895 9.920 185,389 +0.02(+0.20%)
Feb 10, 2022 9.900 9.910 9.890 9.900 102,592 -0.01(-0.10%)
Feb 09, 2022 9.890 9.920 9.890 9.910 105,516 +0.01(+0.10%)
Feb 08, 2022 9.920 9.920 9.900 9.900 118,428 +0.01(+0.10%)
Feb 07, 2022 9.920 9.940 9.890 9.890 109,754 -0.02(-0.20%)
Feb 04, 2022 9.980 9.985 9.910 9.910 129,565 -0.05(-0.50%)
Feb 03, 2022 9.930 9.960 104,235 +0.01(+0.10%)
Feb 02, 2022 9.970 9.970 9.950 9.950 68,849 +0.00(+0.00%)
Feb 01, 2022 9.930 9.980 9.920 9.950 209,101 +0.01(+0.10%)
Jan 31, 2022 9.940 9.940 126,996 +0.04(+0.40%)
Jan 28, 2022 9.920 9.960 9.900 9.900 121,169 +0.00(+0.00%)
Jan 27, 2022 9.920 9.930 9.900 9.900 118,580 +0.00(+0.00%)
Jan 26, 2022 9.920 9.970 9.890 9.900 341,580 +0.00(+0.00%)
Jan 25, 2022 9.900 9.940 9.890 9.900 107,852 +0.01(+0.10%)
Jan 24, 2022 9.920 9.940 9.890 9.890 107,079 +0.00(+0.00%)
Jan 21, 2022 9.900 9.950 9.890 9.890 126,447 -0.01(-0.10%)
Jan 20, 2022 9.910 9.930 9.890 9.900 110,258 +0.01(+0.10%)
Jan 19, 2022 9.920 9.930 9.890 9.890 104,626 +0.00(+0.00%)
Jan 18, 2022 9.920 9.940 9.890 9.890 127,038 -0.03(-0.30%)
Jan 14, 2022 9.920 0 +0.00(+0.00%)
Jan 13, 2022 9.940 9.970 9.920 9.920 120,649 +0.01(+0.10%)
Jan 12, 2022 9.920 9.970 9.910 9.910 129,629 +0.00(+0.00%)
Jan 11, 2022 9.920 9.950 9.905 9.910 124,806 -0.01(-0.10%)
Jan 10, 2022 9.910 9.930 9.900 9.920 120,826 +0.02(+0.20%)
Jan 07, 2022 9.910 9.930 9.900 9.900 130,707 +0.00(+0.00%)
Jan 06, 2022 9.940 9.950 9.900 9.900 148,257 -0.01(-0.10%)
Jan 05, 2022 9.920 9.940 9.900 9.910 202,603 +0.02(+0.20%)
Jan 04, 2022 9.950 9.960 9.890 9.890 179,460 -0.04(-0.40%)
Jan 03, 2022 9.930 9.970 9.910 9.930 141,112 +0.02(+0.20%)
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%)
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.