Dark

ARTA
Artisan Acquisition Corp. Class A
stock NASDAQ

Inactive

May 17, 2022

10.05USD+0.904%(+0.09)114,339

Pre-market

0.00USD-100.000%(-9.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-17	10.0900	10.3100	9.7800	10.0500	+0.904%	114,339	0.000%
2022-05-16	10.3300	10.9400	9.8600	9.9600	-3.954%	68,086	+0.904%
2022-05-13	10.4300	10.5220	10.2900	10.3700	+1.567%	89,056	-3.086%
2022-05-12	10.3900	10.5000	10.1600	10.2100	+0.295%	27,871	-1.567%
2022-05-11	10.3500	10.9000	9.6657	10.1800	-2.021%	59,662	-1.277%
2022-05-10	10.0100	10.9000	10.0100	10.3900	+3.589%	69,748	-3.272%
2022-05-09	9.9600	10.1000	9.9500	10.0300	+0.905%	19,719	+0.199%
2022-05-06	9.9900	10.0400	9.9200	9.9400	-0.600%	12,439	+1.107%
2022-05-05	9.8920	10.0900	9.8300	10.0000	+0.100%	57,207	+0.500%
2022-05-04	9.8600	9.9900	9.6900	9.9900	+0.100%	51,991	+0.601%
2022-05-03	9.9700	9.9800	9.9600	9.9800	+0.100%	33,743	+0.701%
2022-05-02	9.9800	9.9800	9.9600	9.9700	-0.100%	76,405	+0.802%
2022-04-29	9.9700	9.9800	9.9700	9.9800	+0.100%	53,189	+0.701%
2022-04-28	9.9600	9.9900	9.9600	9.9700	+0.100%	246,947	+0.802%
2022-04-27	9.9600	9.9700	9.9500	9.9600	0.000%	79,636	+0.904%
2022-04-26	9.9600	9.9700	9.9600	9.9600	+0.101%	11,987	+0.904%
2022-04-25	9.9500	9.9700	9.9500	9.9500	+0.101%	118,066	+1.005%
2022-04-22	9.9600	9.9600	9.9000	9.9400	-0.101%	116,679	+1.107%
2022-04-21	9.9600	9.9700	9.9500	9.9500	-0.100%	158,923	+1.005%
2022-04-20	9.9600	9.9750	9.9500	9.9600	0.000%	152,859	+0.904%
2022-04-19	9.9500	9.9700	9.9500	9.9600	0.000%	111,648	+0.904%
2022-04-18	9.9500	9.9600	9.9500	9.9600	+0.101%	141,819	+0.904%
2022-04-14	9.9800	9.9800	9.9300	9.9500	-0.100%	132,234	+1.005%
2022-04-13	9.9499	9.9900	9.9499	9.9600	+0.101%	42,817	+0.904%
2022-04-12	9.9500	9.9800	9.9400	9.9500	-0.201%	49,964	+1.005%
2022-04-11	9.9100	9.9700	9.9000	9.9700	+0.302%	169,500	+0.802%
2022-04-08	9.9200	9.9400	9.8850	9.9400	+0.506%	45,054	+1.107%
2022-04-07	9.8799	9.9000	9.8799	9.8900	-0.101%	57,283	+1.618%
2022-04-06	9.9001	9.9200	9.8600	9.9000	+0.101%	72,807	+1.515%
2022-04-05	9.8600	9.8902	9.8593	9.8900	+0.304%	41,809	+1.618%
2022-04-04	9.8901	9.8901	9.8600	9.8600	-0.101%	63,767	+1.927%
2022-04-01	9.8900	9.9200	9.8650	9.8700	0.000%	45,261	+1.824%
2022-03-31	9.9000	9.9400	9.8600	9.8700	-0.101%	88,066	+1.824%
2022-03-30	9.8900	9.8907	9.8800	9.8800	0.000%	40,128	+1.721%
2022-03-29	9.8800	9.8950	9.8800	9.8800	0.000%	42,299	+1.721%
2022-03-28	9.8901	9.9000	9.8800	9.8800	-0.152%	41,515	+1.721%
2022-03-25	9.9000	9.9000	9.8800	9.8950	+0.152%	41,116	+1.566%
2022-03-24	9.9000	9.9000	9.8750	9.8800	0.000%	46,888	+1.721%
2022-03-23	9.9000	9.9000	9.8800	9.8800	0.000%	692,986	+1.721%
2022-03-22	9.8900	9.9050	9.8800	9.8800	0.000%	46,414	+1.721%
2022-03-21	9.9200	9.9250	9.8800	9.8800	-0.504%	68,386	+1.721%
2022-03-18	9.9300	9.9350	9.9200	9.9300	0.000%	44,328	+1.208%
2022-03-17	9.9300	9.9350	9.9299	9.9300	0.000%	49,953	+1.208%
2022-03-16	9.9301	9.9350	9.9200	9.9300	+0.101%	50,258	+1.208%
2022-03-15	9.9200	9.9350	9.9200	9.9200	0.000%	43,740	+1.310%
2022-03-14	9.9200	9.9320	9.9200	9.9200	0.000%	56,837	+1.310%
2022-03-11	9.9301	9.9316	9.9200	9.9200	0.000%	83,926	+1.310%
2022-03-10	9.9300	9.9301	9.9200	9.9200	-0.101%	101,396	+1.310%
2022-03-09	9.9300	9.9400	9.9200	9.9300	0.000%	76,559	+1.208%
2022-03-08	9.9400	9.9400	9.9200	9.9300	+0.101%	80,943	+1.208%
2022-03-07	9.9400	9.9400	9.9200	9.9200	-0.101%	151,410	+1.310%
2022-03-04	9.9201	9.9400	9.9200	9.9300	+0.101%	87,996	+1.208%
2022-03-03	9.9300	9.9302	9.9200	9.9200	0.000%	75,457	+1.310%
2022-03-02	9.9200	9.9200	9.9100	9.9200	+0.101%	72,624	+1.310%
2022-03-01	9.9200	9.9202	9.9100	9.9100	+0.101%	79,533	+1.413%
2022-02-28	9.9200	9.9300	9.9000	9.9000	-0.101%	105,064	+1.515%
2022-02-25	9.8918	9.9200	9.8900	9.9100	+0.304%	75,879	+1.413%
2022-02-24	9.9100	9.9300	9.8700	9.8800	-0.101%	104,354	+1.721%
2022-02-23	9.9200	9.9400	9.8900	9.8900	-0.403%	105,943	+1.618%
2022-02-22	9.9100	9.9500	9.9050	9.9300	+0.202%	101,327	+1.208%
2022-02-18	9.9000	9.9208	9.9000	9.9100	+0.101%	102,823	+1.413%
2022-02-17	9.9100	9.9100	9.9000	9.9000	0.000%	101,533	+1.515%
2022-02-16	9.9000	9.9100	9.9000	9.9000	0.000%	76,869	+1.515%
2022-02-15	9.9000	9.9100	9.8901	9.9000	+0.101%	73,024	+1.515%
2022-02-14	9.9300	9.9300	9.8900	9.8900	-0.302%	102,156	+1.618%
2022-02-11	9.9300	9.9300	9.8950	9.9200	+0.202%	185,389	+1.310%
2022-02-10	9.9000	9.9100	9.8900	9.9000	-0.101%	102,592	+1.515%
2022-02-09	9.8900	9.9200	9.8900	9.9100	+0.101%	105,516	+1.413%
2022-02-08	9.9200	9.9200	9.9000	9.9000	+0.101%	118,428	+1.515%
2022-02-07	9.9200	9.9400	9.8900	9.8900	-0.202%	109,754	+1.618%
2022-02-04	9.9800	9.9850	9.9100	9.9100	-0.502%	129,565	+1.413%
2022-02-03	9.9300	9.9850	9.9300	9.9600	+0.101%	104,235	+0.904%
2022-02-02	9.9700	9.9700	9.9500	9.9500	0.000%	68,849	+1.005%
2022-02-01	9.9300	9.9800	9.9200	9.9500	+0.101%	209,101	+1.005%
2022-01-31	9.9400	9.9600	9.9000	9.9400	+0.404%	126,996	+1.107%
2022-01-28	9.9200	9.9600	9.9000	9.9000	0.000%	121,169	+1.515%
2022-01-27	9.9200	9.9300	9.9000	9.9000	0.000%	118,580	+1.515%
2022-01-26	9.9200	9.9700	9.8900	9.9000	0.000%	341,580	+1.515%
2022-01-25	9.8950	9.9400	9.8900	9.9000	+0.101%	107,852	+1.515%
2022-01-24	9.9200	9.9400	9.8900	9.8900	0.000%	107,079	+1.618%
2022-01-21	9.9000	9.9500	9.8900	9.8900	-0.101%	126,447	+1.618%
2022-01-20	9.9100	9.9300	9.8900	9.9000	+0.101%	110,258	+1.515%
2022-01-19	9.9200	9.9300	9.8900	9.8900	0.000%	104,626	+1.618%
2022-01-18	9.9200	9.9400	9.8900	9.8900	-0.302%	127,038	+1.618%
2022-01-14	9.9300	9.9500	9.9200	9.9200	0.000%	129,376	+1.310%
2022-01-13	9.9400	9.9700	9.9199	9.9200	+0.101%	120,649	+1.310%
2022-01-12	9.9200	9.9700	9.9100	9.9100	0.000%	129,629	+1.413%
2022-01-11	9.9200	9.9500	9.9050	9.9100	-0.101%	124,806	+1.413%
2022-01-10	9.9100	9.9300	9.9000	9.9200	+0.202%	120,826	+1.310%
2022-01-07	9.9100	9.9300	9.9000	9.9000	0.000%	130,707	+1.515%
2022-01-06	9.9400	9.9500	9.9000	9.9000	-0.101%	148,257	+1.515%
2022-01-05	9.9200	9.9400	9.9000	9.9100	+0.202%	202,603	+1.413%
2022-01-04	9.9500	9.9600	9.8900	9.8900	-0.403%	179,460	+1.618%
2022-01-03	9.9300	9.9700	9.9100	9.9300	+0.202%	141,112	+1.208%
2021-12-31	9.8900	9.9600	9.8700	9.9100	+0.101%	147,526	+1.413%
2021-12-30	9.9200	9.9600	9.8900	9.9000	-0.402%	135,573	+1.515%
2021-12-29	9.9500	9.9600	9.9200	9.9400	-0.301%	143,868	+1.107%
2021-12-28	9.9150	9.9700	9.9100	9.9700	+0.302%	124,590	+0.802%
2021-12-27	9.9600	9.9600	9.9100	9.9400	+0.202%	204,710	+1.107%
2021-12-23	9.9600	10.0200	9.9100	9.9200	-0.352%	162,040	+1.310%
2021-12-22	9.8750	9.9700	9.8750	9.9550	+0.657%	114,793	+0.954%
2021-12-21	9.9350	9.9600	9.8900	9.8900	-0.403%	206,472	+1.618%
2021-12-20	9.8950	9.9700	9.8900	9.9300	+0.404%	209,682	+1.208%
2021-12-17	9.8900	9.9300	9.8700	9.8900	0.000%	282,066	+1.618%
2021-12-16	9.9092	9.9700	9.8850	9.8900	-0.403%	217,790	+1.618%
2021-12-15	9.9000	9.9700	9.9000	9.9300	+0.303%	217,179	+1.208%
2021-12-14	9.9050	9.9700	9.8800	9.9000	-0.402%	320,847	+1.515%
2021-12-13	9.8964	9.9700	9.8950	9.9400	+0.607%	215,642	+1.107%
2021-12-10	9.8916	9.9200	9.8800	9.8800	0.000%	224,202	+1.721%
2021-12-09	9.9100	9.9500	9.8800	9.8800	-0.303%	258,849	+1.721%
2021-12-08	9.9000	9.9300	9.9000	9.9100	+0.101%	204,664	+1.413%
2021-12-07	9.9000	9.9700	9.8900	9.9000	0.000%	272,916	+1.515%
2021-12-06	9.9000	9.9500	9.9000	9.9000	0.000%	212,032	+1.515%
2021-12-03	9.9000	9.9200	9.9000	9.9000	-0.252%	218,298	+1.515%
2021-12-02	9.8800	9.9600	9.8800	9.9250	+0.354%	294,417	+1.259%
2021-12-01	9.8900	9.9300	9.8900	9.8900	-0.252%	241,390	+1.618%
2021-11-30	9.8800	9.9200	9.8800	9.9150	+0.354%	242,008	+1.362%
2021-11-29	9.8800	9.9100	9.8700	9.8800	-0.101%	212,521	+1.721%
2021-11-26	9.8800	9.9100	9.8700	9.8900	0.000%	155,629	+1.618%
2021-11-24	9.8900	9.9100	9.8800	9.8900	0.000%	300,852	+1.618%
2021-11-23	9.8800	9.9100	9.8800	9.8900	+0.101%	117,656	+1.618%
2021-11-22	9.8900	9.8900	9.8600	9.8800	-0.202%	20,961	+1.721%
2021-11-19	9.9000	9.9000	9.8900	9.9000	-0.101%	12,941	+1.515%
2021-11-18	9.8900	9.9100	9.8700	9.9100	+0.405%	29,236	+1.413%
2021-11-17	9.8700	9.9000	9.8600	9.8700	-0.101%	242,409	+1.824%
2021-11-16	9.8800	9.8900	9.8700	9.8800	-0.101%	40,330	+1.721%
2021-11-15	9.8900	9.9000	9.8700	9.8900	0.000%	56,506	+1.618%
2021-11-12	9.8800	9.8900	9.8800	9.8900	+0.101%	17,949	+1.618%
2021-11-11	9.9300	9.9300	9.8600	9.8800	-0.504%	12,255	+1.721%
2021-11-10	9.8700	9.9300	9.8600	9.9300	+0.710%	22,062	+1.208%
2021-11-09	9.9100	9.9100	9.8500	9.8600	-0.605%	63,532	+1.927%
2021-11-08	9.8800	9.9600	9.8700	9.9200	+0.101%	43,864	+1.310%
2021-11-05	9.9000	9.9300	9.8850	9.9100	+0.304%	11,119	+1.413%
2021-11-04	9.9028	9.9028	9.8800	9.8800	-0.101%	1,283	+1.721%
2021-11-03	9.8900	9.8900	9.8700	9.8900	+0.203%	88,783	+1.618%
2021-11-02	9.8800	9.9100	9.8600	9.8700	-0.202%	314,808	+1.824%
2021-11-01	9.8700	9.8900	9.8700	9.8900	+0.304%	5,050	+1.618%
2021-10-29	9.8700	9.8700	9.8600	9.8600	-0.253%	18,021	+1.927%
2021-10-28	9.9200	9.9200	9.8850	9.8850	+0.051%	15,042	+1.669%
2021-10-27	9.8900	9.9000	9.8800	9.8800	0.000%	100,363	+1.721%
2021-10-26	9.8716	9.9300	9.8700	9.8800	+0.203%	118,024	+1.721%
2021-10-25	9.8700	9.8800	9.8500	9.8600	0.000%	64,385	+1.927%
2021-10-22	9.8700	9.8700	9.8500	9.8600	-0.303%	13,098	+1.927%
2021-10-21	9.9100	9.9100	9.8600	9.8900	0.000%	51,610	+1.618%
2021-10-20	9.8500	9.9100	9.8500	9.8900	+0.101%	144,695	+1.618%
2021-10-19	9.8500	9.8800	9.8500	9.8800	+0.101%	359,698	+1.721%
2021-10-18	9.8800	9.9200	9.8500	9.8700	0.000%	385,018	+1.824%
2021-10-15	9.8800	9.8800	9.8500	9.8700	+0.101%	53,097	+1.824%
2021-10-14	9.8500	9.8600	9.8500	9.8600	-0.101%	7,394	+1.927%
2021-10-13	9.8700	9.8700	9.8700	9.8700	0.000%	129	+1.824%
2021-10-12	9.8501	9.8700	9.8500	9.8700	+0.203%	11,290	+1.824%
2021-10-11	9.8700	9.8700	9.8500	9.8500	0.000%	1,640	+2.030%
2021-10-08	9.8700	9.8700	9.8500	9.8500	-0.203%	28,417	+2.030%
2021-10-07	9.8800	9.8800	9.8500	9.8700	-0.101%	29,997	+1.824%
2021-10-06	9.8500	9.8800	9.8500	9.8800	+0.282%	47,654	+1.721%
2021-10-05	9.8961	9.9800	9.8500	9.8522	-0.483%	69,340	+2.008%
2021-10-04	10.0000	10.0000	9.8500	9.9000	-0.302%	293,014	+1.515%
2021-10-01	9.9500	9.9500	9.8600	9.9300	+0.101%	21,520	+1.208%
2021-09-30	9.8400	9.9200	9.8400	9.9200	+0.507%	23,837	+1.310%
2021-09-29	9.8700	10.0000	9.8400	9.8700	-0.504%	41,735	+1.824%
2021-09-28	9.8500	9.9800	9.8200	9.9200	+0.507%	101,693	+1.310%
2021-09-27	9.9600	9.9600	9.8500	9.8700	-0.604%	62,379	+1.824%
2021-09-24	9.9300	10.0200	9.8900	9.9300	0.000%	68,460	+1.208%
2021-09-23	9.8600	9.9500	9.8600	9.9300	+0.608%	19,484	+1.208%
2021-09-22	9.8200	9.8700	9.8100	9.8700	+0.305%	62,154	+1.824%
2021-09-21	9.8400	9.8700	9.7600	9.8400	+0.102%	158,100	+2.134%
2021-09-20	9.8101	9.8400	9.8100	9.8300	-0.506%	25,358	+2.238%
2021-09-17	9.8600	9.8800	9.8000	9.8800	-0.202%	263,683	+1.721%
2021-09-16	9.8400	9.9000	9.8100	9.9000	+2.378%	631,284	+1.515%
2021-09-15	9.6300	9.6700	9.6300	9.6700	+0.207%	12,624	+3.930%
2021-09-14	9.6488	9.6500	9.6400	9.6500	+0.208%	11,403	+4.145%
2021-09-13	9.6900	9.7500	9.6000	9.6300	-0.926%	191,114	+4.361%
2021-09-09	9.6800	9.7768	9.6800	9.7200	+0.413%	7,807	+3.395%
2021-09-07	9.6500	9.6900	9.6500	9.6800	-0.103%	1,041	+3.822%
2021-09-03	9.6400	9.6900	9.6400	9.6900	+0.623%	28,604	+3.715%
2021-09-01	9.6500	9.6500	9.6300	9.6300	+0.104%	595	+4.361%
2021-08-26	9.6350	9.6350	9.6200	9.6200	0.000%	700	+4.470%
2021-08-24	9.6100	9.6500	9.6100	9.6200	-0.517%	1,140	+4.470%
2021-08-23	9.6300	9.6800	9.6000	9.6700	+0.520%	15,901	+3.930%
2021-08-19	9.6400	9.6400	9.6200	9.6200	-1.029%	201	+4.470%
2021-08-17	9.7000	9.7750	9.6500	9.7200	+0.413%	4,982	+3.395%
2021-08-12	9.6500	9.7200	9.6500	9.6800	+0.311%	12,471	+3.822%
2021-08-11	9.6800	9.7000	9.6500	9.6500	-0.618%	8,850	+4.145%
2021-08-10	9.7000	9.7100	9.7000	9.7100	+0.448%	505	+3.502%
2021-08-06	9.6667	9.6766	9.6667	9.6667	+0.173%	512	+3.965%
2021-08-04	9.7000	9.7000	9.6500	9.6500	-0.207%	10,483	+4.145%
2021-08-03	9.6700	9.6700	9.6700	9.6700	+0.119%	1,515	+3.930%
2021-08-02	9.8366	9.8366	9.6500	9.6585	+0.088%	18,673	+4.053%
2021-07-27	9.6700	9.6700	9.6500	9.6500	-0.190%	3,205	+4.145%
2021-07-26	9.7100	9.7100	9.6684	9.6684	-0.326%	591	+3.947%
2021-07-22	9.6600	9.7800	9.6500	9.7000	0.000%	29,772	+3.608%
2021-07-21	9.6550	9.7000	9.6400	9.7000	+0.937%	1,627	+3.608%
2021-07-20	9.5100	9.8000	9.5100	9.6100	-1.939%	2,349	+4.579%
2021-07-19	10.0000	10.0000	9.5100	9.8000	-2.293%	1,448	+2.551%
2021-07-16	10.2900	10.2900	10.0000	10.0300	+0.300%	1,638	+0.199%
2021-07-15	10.0000	10.0000	10.0000	10.0000	0.000%	1,484	+0.500%

.dark-mode .DyVTJT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyVTJT{ color: #333333; background-color: white; border: 2px solid #333333; }ARTAArtisan Acquisition Corp. Class Astock NASDAQ

ARTA
Artisan Acquisition Corp. Class A
stock NASDAQ