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 (%)
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%)
Oct 01, 2021 9.950 9.950 9.860 9.930 21,520 +0.05(+0.51%)
Sep 30, 2021 9.840 9.900 9.840 9.880 23,737 +0.01(+0.10%)
Sep 29, 2021 9.870 10.00 9.840 9.870 41,735 -0.05(-0.50%)
Sep 28, 2021 9.850 9.980 9.820 9.920 101,693 +0.05(+0.51%)
Sep 27, 2021 9.960 9.960 9.850 9.870 62,379 -0.06(-0.60%)
Sep 24, 2021 9.930 10.02 9.890 9.930 68,460 +0.00(+0.00%)
Sep 23, 2021 9.860 9.950 9.860 9.930 19,484 +0.06(+0.61%)
Sep 22, 2021 9.820 9.870 9.810 9.870 62,154 +0.03(+0.30%)
Sep 21, 2021 9.840 9.870 9.760 9.840 158,100 +0.01(+0.10%)
Sep 20, 2021 9.810 9.840 9.810 9.830 25,358 -0.05(-0.51%)
Sep 17, 2021 9.860 9.880 9.800 9.880 263,683 -0.02(-0.20%)
Sep 16, 2021 9.840 9.900 9.810 9.900 631,284 +0.23(+2.38%)
Sep 15, 2021 9.630 9.670 9.630 9.670 12,523 +0.02(+0.21%)
Sep 14, 2021 9.650 9.650 9.640 9.650 11,403 +0.02(+0.21%)
Sep 13, 2021 9.690 9.750 9.600 9.630 191,114 -0.09(-0.93%)
Sep 09, 2021 9.720 9.720 9.720 0 +0.04(+0.41%)
Sep 07, 2021 9.680 9.680 9.680 27 -0.01(-0.10%)
Sep 03, 2021 9.640 9.690 9.640 9.690 28,604 +0.06(+0.62%)
Sep 01, 2021 9.630 9.630 9.630 4 +0.01(+0.10%)
Aug 26, 2021 9.620 9.620 9.620 17 +0.00(+0.00%)
Aug 24, 2021 9.620 9.620 9.620 57 -0.05(-0.52%)
Aug 23, 2021 9.630 9.680 9.600 9.670 15,901 +0.05(+0.52%)
Aug 19, 2021 9.620 9.620 9.620 0 -0.10(-1.03%)
Aug 17, 2021 9.720 9.720 9.720 2 +0.04(+0.41%)
Aug 13, 2021 9.680 9.680 9.680 18 +0.00(+0.00%)
Aug 12, 2021 9.650 9.720 9.650 9.680 12,471 +0.03(+0.31%)
Aug 11, 2021 9.680 9.700 9.650 9.650 8,850 -0.06(-0.62%)
Aug 10, 2021 9.700 9.710 9.700 9.710 505 +0.04(+0.45%)
Aug 06, 2021 9.667 9.667 9.667 1 +0.02(+0.17%)
Aug 04, 2021 9.650 9.650 9.650 1 -0.02(-0.21%)
Aug 03, 2021 9.670 9.670 9.670 9.670 1,515 +0.01(+0.12%)
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.