Dark

ARTC
Art Technology Acquisition Corp. Class A
stock NASDAQ

At Close

Sep 28, 2026 10:17:52 AM EDT

10.01USD0.000%(0.00)25,046

8.21Bid 11.94Ask 3.73Spread

Pre-market

Oct 1, 2026 8:02:30 AM EDT

9.99USD0.000%(+9.99)24,349

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	10.0190	10.0190	9.9900	10.0100	-0.095%	1,835	0.000%
2026-09-28	10.0200	10.0200	10.0100	10.0195	+0.496%	8,940	-0.095%
2026-09-25	9.9900	9.9900	9.9700	9.9700	-0.300%	6,286	+0.401%
2026-09-24	10.0000	10.0000	10.0000	10.0000	+0.281%	1,125	+0.100%
2026-09-22	9.9950	9.9950	9.9720	9.9720	-0.230%	5,668	+0.381%
2026-09-21	9.9700	9.9950	9.9700	9.9950	+0.251%	881	+0.150%
2026-09-18	9.9750	9.9750	9.9700	9.9700	-0.092%	155,590	+0.401%
2026-09-17	10.0000	10.0000	9.9700	9.9792	-0.008%	509,753	+0.309%
2026-09-15	9.9700	9.9800	9.9600	9.9800	+0.100%	679,538	+0.301%
2026-09-14	9.9800	9.9800	9.9700	9.9700	-0.300%	198,851	+0.401%
2026-09-10	10.0000	10.0000	10.0000	10.0000	+0.251%	242	+0.100%
2026-09-09	9.9750	9.9750	9.9750	9.9750	+0.050%	500,053	+0.351%
2026-09-03	9.9700	9.9700	9.9700	9.9700	-0.262%	1,208	+0.401%
2026-09-01	9.9710	9.9962	9.9710	9.9962	+0.263%	2,158	+0.138%
2026-08-31	9.9700	9.9700	9.9700	9.9700	-0.300%	2,502	+0.401%
2026-08-28	10.0000	10.0000	10.0000	10.0000	+0.150%	704	+0.100%
2026-08-27	9.9700	9.9850	9.9700	9.9850	+0.351%	1,207	+0.250%
2026-08-26	9.9939	9.9939	9.9501	9.9501	-0.399%	675	+0.602%
2026-08-25	9.9800	10.0000	9.9600	9.9900	+0.301%	22,514	+0.200%
2026-08-24	9.9500	9.9900	9.9500	9.9600	-0.100%	12,235	+0.502%
2026-08-21	9.9899	9.9899	9.9700	9.9700	0.000%	565	+0.401%
2026-08-20	9.9550	9.9700	9.9550	9.9700	+0.081%	343	+0.401%
2026-08-19	9.9899	9.9899	9.9501	9.9619	-0.081%	2,280	+0.483%
2026-08-18	9.9700	9.9700	9.9700	9.9700	-0.149%	407	+0.401%
2026-08-17	9.9849	9.9849	9.9849	9.9849	+0.149%	409	+0.251%
2026-08-13	9.9700	9.9700	9.9700	9.9700	+0.050%	137	+0.401%
2026-07-30	9.9600	9.9650	9.9600	9.9650	+0.050%	6,108	+0.452%
2026-07-28	9.9600	9.9600	9.9600	9.9600	0.000%	10,051	+0.502%
2026-07-27	9.9650	9.9650	9.9600	9.9600	-0.100%	6,953	+0.502%
2026-07-24	9.9700	9.9700	9.9700	9.9700	0.000%	20,286	+0.401%
2026-07-23	9.9700	9.9750	9.9700	9.9700	-0.100%	16,546	+0.401%
2026-07-22	9.9800	9.9800	9.9799	9.9800	0.000%	1,212	+0.301%
2026-07-21	9.9750	9.9800	9.9700	9.9800	+0.100%	20,993	+0.301%
2026-07-17	9.9700	9.9700	9.9700	9.9700	-0.100%	4,410	+0.401%
2026-07-15	9.9800	9.9800	9.9800	9.9800	0.000%	101,062	+0.301%
2026-07-14	9.9800	9.9800	9.9800	9.9800	0.000%	474	+0.301%
2026-07-13	9.9900	9.9900	9.9700	9.9800	-0.100%	2,393	+0.301%
2026-07-10	9.9900	9.9900	9.9900	9.9900	0.000%	855	+0.200%
2026-07-09	9.9765	9.9900	9.9765	9.9900	+0.100%	5,621	+0.200%
2026-07-08	9.9800	9.9900	9.9700	9.9800	+0.100%	15,707	+0.301%
2026-07-07	9.9800	9.9800	9.9700	9.9700	-0.200%	36,181	+0.401%
2026-07-06	9.9700	9.9900	9.9700	9.9900	+0.100%	18,111	+0.200%
2026-07-02	9.9800	9.9900	9.9600	9.9800	+0.302%	25,471	+0.301%
2026-07-01	9.9300	9.9500	9.9250	9.9500	+0.201%	48,430	+0.603%
2026-06-30	9.9200	9.9300	9.9200	9.9300	+0.101%	40,995	+0.806%
2026-06-29	9.9150	9.9250	9.9150	9.9200	+0.101%	21,449	+0.907%
2026-06-26	9.9200	9.9200	9.9100	9.9100	0.000%	266	+1.009%
2026-06-25	9.9100	9.9200	9.9050	9.9100	+0.202%	392,505	+1.009%
2026-06-24	9.9100	9.9100	9.8900	9.8900	-0.302%	158,041	+1.213%
2026-06-23	9.9200	9.9200	9.9200	9.9200	0.000%	157,820	+0.907%
2026-06-22	9.9200	9.9300	9.9150	9.9200	+0.101%	276,252	+0.907%
2026-06-18	9.9300	9.9300	9.9100	9.9100	-0.101%	223,638	+1.009%
2026-06-17	9.9200	9.9200	9.9200	9.9200	0.000%	104,083	+0.907%
2026-06-16	9.9200	9.9200	9.9200	9.9200	0.000%	4,889	+0.907%
2026-06-15	9.9200	9.9300	9.9150	9.9200	0.000%	145,506	+0.907%
2026-06-12	9.9250	9.9250	9.9200	9.9200	-0.101%	92,502	+0.907%
2026-06-11	9.9300	9.9300	9.9300	9.9300	+0.101%	225	+0.806%
2026-06-10	9.9300	9.9300	9.9150	9.9200	0.000%	108,500	+0.907%
2026-06-09	9.9250	9.9300	9.9200	9.9200	0.000%	11,794	+0.907%
2026-06-08	9.9200	9.9200	9.9200	9.9200	0.000%	3,213	+0.907%
2026-06-05	9.9300	9.9300	9.9150	9.9200	0.000%	56,232	+0.907%
2026-06-04	9.9400	9.9400	9.9150	9.9200	-0.101%	40,918	+0.907%
2026-06-03	9.9300	9.9300	9.9300	9.9300	0.000%	545	+0.806%
2026-06-02	9.9300	9.9300	9.9300	9.9300	+0.101%	144	+0.806%
2026-06-01	9.9300	9.9300	9.9200	9.9200	0.000%	14,542	+0.907%
2026-05-28	9.9200	9.9200	9.9200	9.9200	+0.001%	152	+0.907%
2026-05-27	9.9100	9.9199	9.9000	9.9199	-0.001%	125,783	+0.908%
2026-05-26	9.9000	9.9200	9.9000	9.9200	+0.202%	7,433	+0.907%
2026-05-22	9.9000	9.9000	9.9000	9.9000	+0.101%	100	+1.111%
2026-05-21	9.8900	9.8900	9.8900	9.8900	0.000%	178	+1.213%
2026-05-20	9.8900	9.8900	9.8800	9.8900	+0.101%	48,608	+1.213%
2026-05-19	9.8800	9.8900	9.8800	9.8800	0.000%	572,723	+1.316%
2026-05-18	9.8700	9.8800	9.8650	9.8800	+0.101%	112,077	+1.316%
2026-05-15	9.8700	9.8700	9.8700	9.8700	+0.101%	195	+1.418%
2026-05-14	9.8600	9.8600	9.8600	9.8600	0.000%	29,694	+1.521%
2026-05-13	9.8600	9.8600	9.8600	9.8600	0.000%	4,028	+1.521%
2026-05-12	9.8600	9.8600	9.8550	9.8600	0.000%	7,233	+1.521%
2026-05-11	9.8700	9.8700	9.8600	9.8600	0.000%	32,659	+1.521%
2026-05-08	9.8600	9.8700	9.8500	9.8600	0.000%	131,829	+1.521%
2026-05-07	9.8600	9.8600	9.8500	9.8600	0.000%	61,024	+1.521%
2026-05-06	9.8600	9.8600	9.8500	9.8600	0.000%	304,341	+1.521%
2026-05-05	9.8600	9.8600	9.8600	9.8600	0.000%	51,137	+1.521%
2026-05-04	9.8700	9.8700	9.8550	9.8600	0.000%	18,521	+1.521%
2026-05-01	9.8500	9.8600	9.8500	9.8600	0.000%	149,102	+1.521%
2026-04-30	9.8600	9.8600	9.8600	9.8600	+0.051%	147	+1.521%
2026-04-29	9.8600	9.8600	9.8500	9.8550	-0.051%	22,153	+1.573%
2026-04-28	9.8600	9.8600	9.8500	9.8600	+0.102%	76,689	+1.521%
2026-04-23	9.8500	9.8500	9.8500	9.8500	0.000%	102,775	+1.624%
2026-04-22	9.8500	9.8500	9.8450	9.8500	+0.051%	55,038	+1.624%
2026-04-17	9.8400	9.8450	9.8350	9.8450	+0.051%	60,252	+1.676%
2026-04-16	9.8400	9.8400	9.8400	9.8400	+0.102%	145	+1.728%
2026-04-14	9.8300	9.8300	9.8298	9.8300	0.000%	90,348	+1.831%
2026-04-13	9.8200	9.8300	9.8200	9.8300	+0.051%	70,342	+1.831%
2026-04-10	9.8250	9.8250	9.8250	9.8250	+0.044%	1,139	+1.883%
2026-04-09	9.8207	9.8207	9.8207	9.8207	+0.007%	117	+1.928%
2026-04-07	9.8200	9.8200	9.8200	9.8200	0.000%	150,392	+1.935%
2026-04-06	9.8200	9.8200	9.8200	9.8200	+0.102%	5,636	+1.935%
2026-03-26	9.8100	9.8101	9.8100	9.8100	0.000%	1,138	+2.039%
2026-03-25	9.8100	9.8100	9.8078	9.8100	0.000%	5,523	+2.039%
2026-03-24	9.8100	9.8100	9.8100	9.8100	+0.102%	134	+2.039%
2026-03-23	9.8000	9.8100	9.8000	9.8000	0.000%	252,016	+2.143%
2026-03-19	9.8000	9.8000	9.8000	9.8000	0.000%	120	+2.143%
2026-03-18	9.8000	9.8000	9.8000	9.8000	+0.102%	224	+2.143%
2026-03-17	9.8200	9.8200	9.7900	9.7900	-0.102%	49,504	+2.247%
2026-03-16	9.8396	9.8396	9.8000	9.8000	-0.102%	2,020	+2.143%
2026-03-13	9.8100	9.8250	9.8100	9.8100	0.000%	29,713	+2.039%
2026-03-12	9.8100	9.8200	9.8100	9.8100	+0.102%	82,580	+2.039%
2026-03-11	9.8200	9.8200	9.8000	9.8000	+0.102%	69,982	+2.143%
2026-03-10	9.8000	9.8000	9.7900	9.7900	-0.204%	14,688	+2.247%
2026-03-09	9.7900	9.8100	9.7900	9.8100	+0.204%	23,061	+2.039%
2026-03-06	9.7931	9.8000	9.7900	9.7900	0.000%	10,446	+2.247%
2026-03-05	9.7990	9.8110	9.7850	9.7900	0.000%	150,460	+2.247%
2026-03-04	9.8300	9.8300	9.7900	9.7900	-0.305%	343,087	+2.247%
2026-03-03	9.8100	9.8400	9.8100	9.8200	-0.102%	46,839	+1.935%
2026-03-02	9.8300	9.8500	9.8200	9.8300	0.000%	8,463	+1.831%
2026-02-27	9.8600	9.8600	9.8100	9.8300	-79.774%	30,847	+1.831%
2014-05-29	48.6000	48.6100	48.5600	48.6000	+0.082%	916,439	-79.403%
2014-05-28	48.5700	48.5900	48.5500	48.5600	-0.041%	1,258,445	-79.386%
2014-05-27	48.5800	48.6200	48.5500	48.5800	0.000%	632,236	-79.395%
2014-05-23	48.5800	48.5800	48.5400	48.5800	+0.082%	153,523	-79.395%
2014-05-22	48.5000	48.5800	48.5000	48.5400	+0.072%	281,711	-79.378%
2014-05-21	48.6000	48.6100	48.4800	48.5050	-0.134%	947,648	-79.363%
2014-05-20	48.5500	48.6000	48.5200	48.5700	+0.072%	404,415	-79.391%
2014-05-19	48.5100	48.5700	48.5100	48.5350	+0.010%	332,632	-79.376%
2014-05-16	48.5000	48.5700	48.5000	48.5300	-0.041%	253,518	-79.374%
2014-05-15	48.5000	48.5800	48.5000	48.5500	+0.103%	321,164	-79.382%
2014-05-14	48.5500	48.5700	48.5000	48.5000	-0.165%	482,334	-79.361%
2014-05-13	48.5600	48.5900	48.5300	48.5800	-0.021%	368,162	-79.395%
2014-05-12	48.5500	48.8400	48.5200	48.5900	+0.103%	535,012	-79.399%
2014-05-09	48.5200	48.5900	48.5200	48.5400	-0.021%	363,587	-79.378%
2014-05-08	48.5700	48.5900	48.5200	48.5500	-0.041%	340,073	-79.382%
2014-05-07	48.5000	48.5700	48.5000	48.5700	+0.186%	473,174	-79.391%
2014-05-06	48.5300	48.5700	48.4800	48.4800	-0.185%	1,020,062	-79.352%
2014-05-05	48.4700	48.5800	48.4700	48.5700	+0.186%	679,130	-79.391%
2014-05-02	48.5300	48.5300	48.4600	48.4800	+0.031%	995,190	-79.352%
2014-05-01	48.5300	48.5500	48.4600	48.4650	-0.134%	1,243,876	-79.346%
2014-04-30	48.5200	48.5600	48.5000	48.5300	+0.062%	888,673	-79.374%
2014-04-29	48.5800	48.5800	48.5000	48.5000	-0.103%	977,643	-79.361%
2014-04-28	48.6000	48.6000	48.5300	48.5500	+0.041%	523,148	-79.382%
2014-04-25	48.5200	48.5800	48.5100	48.5300	+0.021%	465,097	-79.374%
2014-04-24	48.5900	48.5900	48.5000	48.5200	0.000%	725,561	-79.369%
2014-04-23	48.6200	48.6200	48.5100	48.5200	-0.226%	325,124	-79.369%
2014-04-22	48.6000	48.6300	48.5920	48.6300	+0.041%	394,832	-79.416%
2014-04-21	48.6200	48.6200	48.5200	48.6100	0.000%	220,059	-79.408%
2014-04-17	48.5100	48.6200	48.5000	48.6100	+0.227%	345,097	-79.408%
2014-04-16	48.5000	48.5600	48.4900	48.5000	-0.124%	789,532	-79.361%
2014-04-15	48.4900	48.6500	48.4600	48.5600	+0.144%	360,276	-79.386%
2014-04-14	48.5100	48.5100	48.4700	48.4900	-0.021%	461,942	-79.357%
2014-04-11	48.4900	48.5700	48.4900	48.5000	-0.021%	223,946	-79.361%
2014-04-10	48.2500	48.6700	48.2500	48.5100	+0.685%	500,315	-79.365%
2014-04-09	48.2300	48.2400	48.1500	48.1800	+0.083%	82,956	-79.224%
2014-04-08	48.2100	48.2500	48.1300	48.1400	+0.021%	226,790	-79.206%
2014-04-07	48.1400	48.1900	48.1200	48.1300	-0.062%	254,989	-79.202%
2014-04-04	48.3200	48.3200	48.1100	48.1600	-0.187%	548,887	-79.215%
2014-04-03	48.2500	48.2800	48.1300	48.2500	-0.104%	860,130	-79.254%
2014-04-02	48.1700	48.3300	48.1700	48.3000	+0.124%	283,932	-79.275%
2014-04-01	48.3300	48.4400	48.1000	48.2400	+0.104%	453,134	-79.250%
2014-03-31	48.3300	48.3800	48.1900	48.1900	-0.083%	125,782	-79.228%
2014-03-28	48.1800	48.4100	48.1500	48.2300	+0.021%	117,299	-79.245%
2014-03-27	48.2000	48.2900	48.1400	48.2200	+0.083%	414,823	-79.241%
2014-03-26	48.3300	48.3700	48.1450	48.1800	-0.083%	836,822	-79.224%
2014-03-25	48.4000	48.4500	48.1550	48.2200	-0.145%	611,129	-79.241%
2014-03-24	48.5400	48.5400	48.2000	48.2900	+0.021%	348,452	-79.271%
2014-03-21	48.4100	48.4780	48.2000	48.2800	+0.124%	537,779	-79.267%
2014-03-20	48.2000	48.3260	48.1900	48.2200	-0.083%	166,962	-79.241%
2014-03-19	48.2000	48.3700	48.1500	48.2600	+0.145%	271,322	-79.258%
2014-03-18	48.1900	48.2100	48.1500	48.1900	+0.125%	477,791	-79.228%
2014-03-17	48.1900	48.2000	48.1000	48.1300	+0.021%	305,948	-79.202%
2014-03-14	48.1300	48.2060	48.0750	48.1200	+0.146%	977,483	-79.198%
2014-03-13	48.2300	48.2400	48.0500	48.0500	-0.208%	1,011,649	-79.168%
2014-03-12	48.1600	48.2400	48.1300	48.1500	-0.062%	303,680	-79.211%
2014-03-11	48.1800	48.2200	48.1350	48.1800	+0.021%	1,641,922	-79.224%
2014-03-10	48.1800	48.2300	48.1300	48.1700	-0.083%	2,261,900	-79.219%
2014-03-07	48.2200	48.2200	48.1200	48.2100	-0.083%	543,627	-79.237%
2014-03-06	48.2700	48.3000	48.1500	48.2500	-0.248%	878,558	-79.254%
2014-03-05	48.3100	48.4560	48.2700	48.3700	+0.021%	189,334	-79.305%
2014-03-04	48.4500	48.7500	48.2900	48.3600	+0.186%	241,367	-79.301%
2014-03-03	48.0300	48.5000	48.0100	48.2700	+0.041%	146,318	-79.262%
2014-02-28	48.4400	48.5340	48.1600	48.2500	-0.062%	575,951	-79.254%
2014-02-27	48.2800	48.3700	48.2600	48.2800	+0.041%	210,129	-79.267%
2014-02-26	48.3000	48.4420	48.2500	48.2600	-0.083%	332,149	-79.258%
2014-02-25	48.3100	48.5470	48.2100	48.3000	-0.310%	980,990	-79.275%
2014-02-24	48.5200	48.6000	48.3200	48.4500	-0.185%	579,630	-79.340%
2014-02-21	48.9300	48.9300	48.4900	48.5400	-0.574%	472,753	-79.378%
2014-02-20	49.0000	49.0000	48.6150	48.8200	-0.245%	575,098	-79.496%
2014-02-19	48.6500	49.0400	48.4300	48.9400	+0.472%	472,663	-79.546%
2014-02-18	48.3300	48.7500	48.3000	48.7100	+0.082%	628,659	-79.450%
2014-02-14	48.3900	48.8500	48.1300	48.6700	-0.062%	821,945	-79.433%
2014-02-13	48.9000	48.9000	48.4400	48.7000	-0.164%	1,165,912	-79.446%
2014-02-12	49.2900	49.2900	48.5900	48.7800	+0.144%	295,129	-79.479%
2014-02-11	49.4000	49.4720	48.5500	48.7100	-1.596%	1,012,120	-79.450%
2014-02-10	49.4300	49.7100	49.3900	49.5000	-0.061%	739,377	-79.778%
2014-02-07	49.5000	49.7700	49.2000	49.5300	-0.061%	883,757	-79.790%
2014-02-06	49.5000	49.8000	49.3700	49.5600	+0.121%	803,511	-79.802%
2014-02-05	49.4000	49.8700	49.0000	49.5000	+0.528%	877,543	-79.778%
2014-02-04	48.8700	49.6100	48.4700	49.2400	+0.244%	2,699,252	-79.671%
2014-02-03	48.5900	49.4599	48.4500	49.1200	+8.242%	5,508,261	-79.621%
2014-01-31	44.9500	45.7800	44.8800	45.3800	-0.461%	105,739	-77.942%
2014-01-30	46.1900	46.4200	45.5700	45.5900	-0.480%	124,013	-78.043%
2014-01-29	46.2100	46.5160	45.3300	45.8100	-1.569%	198,945	-78.149%
2014-01-28	46.2400	46.8000	45.9600	46.5400	+0.584%	147,046	-78.492%
2014-01-27	47.0400	48.7700	45.5000	46.2700	-1.658%	140,956	-78.366%
2014-01-24	47.7500	48.1440	46.3500	47.0500	-1.856%	173,186	-78.725%
2014-01-23	47.4600	48.0900	47.4600	47.9400	+0.461%	94,720	-79.120%
2014-01-22	47.9100	48.4500	47.3500	47.7200	-0.583%	113,871	-79.023%
2014-01-21	47.4500	48.1700	47.4500	48.0000	+1.760%	155,852	-79.146%
2014-01-17	47.3400	47.5200	47.0200	47.1700	-0.737%	264,282	-78.779%
2014-01-16	47.1900	47.5800	46.9100	47.5200	+0.359%	94,673	-78.935%
2014-01-15	46.3800	47.7750	46.2300	47.3500	+2.003%	261,211	-78.860%
2014-01-14	45.6900	46.5500	45.2900	46.4200	+1.376%	139,936	-78.436%
2014-01-13	46.2500	46.8500	45.6200	45.7900	-1.485%	325,890	-78.139%
2014-01-10	46.0400	46.5500	45.3400	46.4800	+0.650%	291,460	-78.464%
2014-01-09	46.2700	46.5000	45.2600	46.1800	-0.837%	278,832	-78.324%
2014-01-08	44.9800	49.9450	44.9500	46.5700	+14.761%	1,466,752	-78.505%
2014-01-07	39.9900	40.6500	39.9900	40.5800	+1.526%	88,593	-75.333%
2014-01-06	39.9400	40.1900	39.5300	39.9700	+0.604%	221,818	-74.956%
2014-01-03	39.2900	39.8600	39.2900	39.7300	+1.043%	89,391	-74.805%
2014-01-02	39.9900	40.2200	39.0400	39.3200	-2.286%	150,586	-74.542%
2013-12-31	40.0500	40.4800	39.9600	40.2400	+0.903%	137,434	-75.124%
2013-12-30	39.8700	40.1900	39.7000	39.8800	-0.300%	142,811	-74.900%
2013-12-27	40.2000	40.2000	39.5800	40.0000	-0.075%	65,138	-74.975%
2013-12-26	40.0600	40.3750	39.8600	40.0300	+0.100%	63,593	-74.994%
2013-12-24	39.9600	40.1700	39.7800	39.9900	+0.604%	52,576	-74.969%
2013-12-23	39.5700	39.9200	39.2400	39.7500	+0.888%	171,284	-74.818%
2013-12-20	39.9800	39.9800	39.0800	39.4000	-1.030%	421,916	-74.594%
2013-12-19	39.7700	40.1900	39.5200	39.8100	-0.226%	125,692	-74.856%
2013-12-18	39.1900	39.9800	38.9900	39.9000	+2.124%	216,379	-74.912%
2013-12-17	39.0300	39.2000	38.5300	39.0700	-0.077%	153,854	-74.379%
2013-12-16	38.9000	39.2600	38.2200	39.1000	+0.721%	250,365	-74.399%
2013-12-13	38.9400	38.9400	38.1700	38.8200	+0.077%	145,542	-74.214%
2013-12-12	38.2500	38.9800	37.9400	38.7900	+1.042%	237,918	-74.194%
2013-12-11	38.5000	38.7200	38.2240	38.3900	-0.415%	310,909	-73.926%
2013-12-10	38.2500	38.5900	38.1600	38.5500	+1.181%	175,359	-74.034%
2013-12-09	38.0200	38.2600	37.8800	38.1000	+0.053%	149,403	-73.727%
2013-12-06	38.0000	38.5000	37.8101	38.0800	+0.634%	322,135	-73.713%
2013-12-05	37.6200	37.9900	37.5100	37.8400	+0.585%	214,961	-73.547%
2013-12-04	37.4300	37.9100	37.4000	37.6200	+0.027%	180,531	-73.392%
2013-12-03	37.2700	37.7100	37.0400	37.6100	+0.912%	114,888	-73.385%
2013-12-02	37.6100	37.7200	36.8400	37.2700	-1.193%	109,963	-73.142%
2013-11-29	37.9200	37.9600	37.4800	37.7200	+0.053%	30,906	-73.462%
2013-11-27	36.8500	37.7000	36.8500	37.7000	+2.307%	137,471	-73.448%
2013-11-26	36.2300	37.0000	36.1440	36.8500	+1.767%	116,593	-72.836%
2013-11-25	35.8800	36.8100	35.8500	36.2100	+1.400%	96,381	-72.356%
2013-11-22	35.7300	36.0200	35.4600	35.7100	+0.281%	106,937	-71.969%
2013-11-21	35.5800	35.7500	35.3200	35.6100	+0.707%	73,043	-71.890%
2013-11-20	35.0800	35.7200	34.7500	35.3600	+1.376%	88,934	-71.691%
2013-11-19	34.5000	35.2000	34.3500	34.8800	+0.838%	114,665	-71.302%
2013-11-18	34.5600	34.9000	34.5400	34.5900	+0.290%	84,394	-71.061%
2013-11-15	34.5000	35.0600	34.0700	34.4900	-0.231%	298,856	-70.977%
2013-11-14	34.8100	35.0000	34.2600	34.5700	-0.632%	70,208	-71.044%
2013-11-13	33.8200	34.8000	33.5000	34.7900	+0.578%	119,182	-71.227%
2013-11-12	34.5800	34.8000	34.4300	34.5900	0.000%	98,848	-71.061%
2013-11-11	34.5600	34.8500	34.5400	34.5900	-0.303%	95,437	-71.061%
2013-11-08	34.7900	35.0500	34.3000	34.6950	-0.587%	246,076	-71.149%
2013-11-07	35.7000	36.1000	34.8700	34.9000	-1.911%	86,560	-71.318%
2013-11-06	36.2000	36.4800	35.4300	35.5800	-1.577%	60,846	-71.866%
2013-11-05	36.3400	36.5000	36.0400	36.1500	-0.714%	124,330	-72.310%
2013-11-04	36.6600	37.0000	36.3000	36.4100	-0.709%	178,198	-72.508%
2013-11-01	37.4100	37.5800	36.6100	36.6700	-2.057%	174,472	-72.702%
2013-10-31	38.0000	38.3600	37.4100	37.4400	-1.396%	140,623	-73.264%
2013-10-30	37.9500	38.5000	36.3300	37.9700	+1.011%	237,400	-73.637%
2013-10-29	37.7100	37.7700	37.2100	37.5900	+0.027%	111,378	-73.371%
2013-10-28	37.9100	37.9500	37.3500	37.5800	-0.635%	106,391	-73.363%
2013-10-25	37.8600	37.9400	37.3100	37.8200	+0.265%	80,008	-73.533%
2013-10-24	37.6500	37.7900	37.0900	37.7200	+0.186%	55,265	-73.462%
2013-10-23	36.9200	37.9000	36.9200	37.6500	+1.510%	51,691	-73.413%
2013-10-22	37.2500	37.4300	37.0600	37.0900	-0.403%	75,555	-73.012%
2013-10-21	37.6000	37.6000	37.1700	37.2400	-1.115%	108,908	-73.120%
2013-10-18	37.7700	37.7700	37.2800	37.6600	+0.480%	61,483	-73.420%
2013-10-17	36.8100	37.5600	36.7950	37.4800	+1.572%	71,319	-73.292%
2013-10-16	37.0000	37.2300	36.7100	36.9000	-0.135%	60,868	-72.873%
2013-10-15	36.8500	37.4700	36.7000	36.9500	+0.326%	124,481	-72.909%
2013-10-14	36.0900	36.8400	35.9200	36.8300	+1.376%	70,879	-72.821%
2013-10-11	35.2500	36.4000	35.1600	36.3300	+2.511%	72,510	-72.447%
2013-10-10	35.3300	35.6400	35.0100	35.4400	+1.315%	51,476	-71.755%
2013-10-09	34.9100	35.2500	34.7900	34.9800	+0.229%	83,356	-71.384%
2013-10-08	35.0400	35.2650	34.7800	34.9000	-0.114%	130,741	-71.318%
2013-10-07	34.4800	35.1575	34.1400	34.9400	+0.143%	79,942	-71.351%
2013-10-04	34.9400	35.2200	34.6700	34.8900	+0.230%	159,995	-71.310%
2013-10-03	35.0800	35.2300	34.5500	34.8100	-0.826%	102,065	-71.244%
2013-10-02	35.3800	35.4200	35.0100	35.1000	-0.847%	93,203	-71.481%
2013-10-01	35.6000	35.9390	35.0200	35.4000	-0.506%	161,665	-71.723%
2013-09-30	35.1200	35.9380	34.6600	35.5800	-0.084%	146,159	-71.866%
2013-09-27	35.6300	35.8500	35.3300	35.6100	-0.835%	122,326	-71.890%
2013-09-26	35.8900	36.0700	35.7000	35.9100	+0.201%	206,291	-72.125%
2013-09-25	35.4800	36.1290	35.2450	35.8380	+1.495%	113,772	-72.069%
2013-09-24	34.9800	35.7090	34.8100	35.3100	+1.233%	114,411	-71.651%
2013-09-23	35.0800	35.0850	34.7700	34.8800	-0.655%	154,534	-71.302%
2013-09-20	34.6000	35.2800	34.5000	35.1100	+2.123%	226,238	-71.490%
2013-09-19	34.8000	34.8000	34.2700	34.3800	-0.836%	72,999	-70.884%
2013-09-18	34.5500	34.8200	34.2050	34.6700	+0.087%	66,969	-71.128%
2013-09-17	34.2780	34.7500	34.2780	34.6400	+0.231%	103,836	-71.103%
2013-09-16	34.7500	34.8050	34.4825	34.5600	+0.641%	94,920	-71.036%
2013-09-13	34.2500	34.4300	33.9206	34.3400	+0.822%	83,157	-70.850%
2013-09-12	34.9800	34.9800	33.7100	34.0600	-1.275%	87,146	-70.611%
2013-09-11	33.2100	34.7650	33.2100	34.5000	+4.293%	182,400	-70.986%
2013-09-10	32.9600	33.3500	32.9400	33.0800	+0.608%	58,486	-69.740%
2013-09-09	32.5600	32.9000	32.3300	32.8800	+1.356%	100,405	-69.556%
2013-09-06	32.8200	32.9700	31.9900	32.4400	-0.460%	60,323	-69.143%
2013-09-05	32.7200	32.7500	32.5500	32.5900	+0.092%	88,715	-69.285%
2013-09-04	32.0400	32.5950	31.9800	32.5600	+1.750%	214,026	-69.257%
2013-09-03	32.0600	32.1300	31.5600	32.0000	+1.042%	91,293	-68.719%
2013-08-30	32.1500	32.4300	31.6100	31.6700	-1.890%	64,166	-68.393%
2013-08-29	32.3400	32.7000	32.0600	32.2800	-0.278%	66,723	-68.990%
2013-08-28	32.5200	33.3150	32.3200	32.3700	-1.100%	57,792	-69.076%
2013-08-27	32.7400	32.9875	32.5900	32.7300	-0.968%	123,753	-69.416%
2013-08-26	32.8300	33.4800	32.8300	33.0500	+0.609%	87,657	-69.713%
2013-08-23	33.2700	33.2700	32.7600	32.8500	-1.322%	74,296	-69.528%
2013-08-22	33.0800	33.3900	33.0700	33.2900	+1.063%	59,165	-69.931%
2013-08-21	33.1800	33.5900	32.9100	32.9400	-1.289%	103,097	-69.611%
2013-08-20	33.3200	33.7500	33.3200	33.3700	+0.270%	64,802	-70.003%
2013-08-19	33.3000	33.9900	33.2700	33.2800	+0.453%	85,615	-69.922%
2013-08-16	33.5600	33.5800	32.8600	33.1300	-1.982%	112,109	-69.786%
2013-08-15	33.9700	34.4200	33.7950	33.8000	-1.314%	69,476	-70.385%
2013-08-14	34.9500	35.1000	34.1300	34.2500	-1.637%	131,651	-70.774%
2013-08-13	35.1100	35.5500	34.6200	34.8200	-1.108%	72,670	-71.252%
2013-08-12	34.6000	35.9800	34.6000	35.2100	+1.324%	134,073	-71.571%
2013-08-09	34.7800	34.9100	34.3500	34.7500	-0.172%	193,556	-71.194%
2013-08-08	35.5000	35.5000	34.5700	34.8100	-1.888%	183,116	-71.244%
2013-08-07	36.0800	36.0900	35.4300	35.4800	-1.608%	91,093	-71.787%
2013-08-06	37.1300	37.2400	35.2600	36.0600	+0.334%	154,664	-72.241%
2013-08-05	36.6000	36.7850	35.7380	35.9400	-2.124%	123,883	-72.148%
2013-08-02	36.2800	37.0300	36.2700	36.7200	+0.548%	65,890	-72.740%
2013-08-01	36.4400	37.0250	35.9900	36.5200	+0.717%	96,412	-72.590%
2013-07-31	35.6100	36.5300	35.3700	36.2600	+2.170%	91,491	-72.394%
2013-07-30	35.9800	36.1600	35.2200	35.4900	-1.334%	82,809	-71.795%
2013-07-29	36.0300	36.1900	35.6300	35.9700	-0.333%	70,107	-72.171%
2013-07-26	36.4200	36.4200	35.9800	36.0900	-1.716%	72,059	-72.264%
2013-07-25	36.5500	36.7300	36.3900	36.7200	+0.520%	81,289	-72.740%
2013-07-24	37.0200	37.0200	36.4800	36.5300	-0.761%	56,970	-72.598%
2013-07-23	37.0900	37.0900	36.7300	36.8100	-0.325%	48,880	-72.806%
2013-07-22	36.8700	37.3800	36.7000	36.9300	-0.405%	86,622	-72.895%
2013-07-19	37.1000	37.2300	36.9900	37.0800	-0.054%	79,528	-73.004%
2013-07-18	37.3600	37.3600	36.9750	37.1000	-0.723%	119,314	-73.019%
2013-07-17	37.2200	37.4900	36.9900	37.3700	+1.109%	102,371	-73.214%
2013-07-16	37.0600	37.2600	36.7301	36.9600	-0.108%	121,391	-72.917%
2013-07-15	36.7600	37.2000	36.7600	37.0000	+0.462%	84,653	-72.946%
2013-07-12	36.7200	36.9900	36.7160	36.8300	-0.054%	92,497	-72.821%
2013-07-11	36.9000	37.0000	36.7400	36.8500	+0.628%	83,586	-72.836%
2013-07-10	36.5700	36.9800	36.5700	36.6200	-0.218%	62,782	-72.665%
2013-07-09	36.4100	36.8800	36.3300	36.7000	+0.824%	108,727	-72.725%
2013-07-08	35.9800	36.5400	35.7901	36.4000	+3.586%	231,818	-72.500%
2013-07-05	35.2800	35.2800	34.6400	35.1400	+1.006%	94,867	-71.514%
2013-07-03	34.8600	35.0000	34.5600	34.7900	-0.713%	44,207	-71.227%
2013-07-02	34.7700	35.0700	34.4600	35.0400	+0.459%	82,166	-71.433%
2013-07-01	34.8600	35.1700	34.5300	34.8800	+1.014%	208,346	-71.302%
2013-06-28	34.6700	34.9600	34.4100	34.5300	-0.547%	195,468	-71.011%
2013-06-27	35.0200	35.0200	34.6200	34.7200	-0.544%	120,488	-71.169%
2013-06-26	35.4900	35.5000	34.8500	34.9100	-0.683%	52,175	-71.326%
2013-06-25	35.9600	35.9600	35.0800	35.1500	-1.651%	117,075	-71.522%
2013-06-24	35.5800	35.9850	35.2000	35.7400	-0.556%	84,929	-71.992%
2013-06-21	34.8400	36.0300	34.8400	35.9400	+3.514%	234,524	-72.148%
2013-06-20	35.0700	35.6300	34.5400	34.7200	-2.362%	132,934	-71.169%
2013-06-19	36.2700	36.4540	35.5500	35.5600	-1.741%	82,654	-71.850%
2013-06-18	35.7700	36.5800	35.7400	36.1900	+0.808%	212,281	-72.340%
2013-06-17	35.7600	35.9560	35.2600	35.9000	+1.815%	137,036	-72.117%
2013-06-14	35.0500	35.4300	34.7600	35.2600	+0.714%	131,552	-71.611%
2013-06-13	34.8400	35.0500	34.6200	35.0100	+0.748%	140,756	-71.408%
2013-06-12	34.7400	34.8500	34.1500	34.7500	+0.783%	65,684	-71.194%
2013-06-11	33.6600	34.6600	33.3400	34.4800	+2.133%	119,394	-70.969%
2013-06-10	33.7600	33.7700	33.4200	33.7600	+0.148%	94,123	-70.350%
2013-06-07	33.9200	34.0000	33.5100	33.7100	-0.678%	82,686	-70.306%
2013-06-06	33.9000	34.0000	33.5300	33.9400	+0.236%	77,654	-70.507%
2013-06-05	34.1300	34.2400	33.7200	33.8600	-0.878%	145,538	-70.437%
2013-06-04	34.6600	34.7500	33.8700	34.1600	-1.186%	163,946	-70.697%
2013-06-03	34.0800	34.6600	33.8900	34.5700	+1.886%	186,614	-71.044%
2013-05-31	33.7300	34.2500	32.2820	33.9300	-0.177%	89,726	-70.498%
2013-05-30	33.9400	34.1200	33.8000	33.9900	+0.443%	80,736	-70.550%
2013-05-29	33.8500	34.1800	33.4400	33.8400	-0.471%	42,275	-70.420%
2013-05-28	34.1400	34.3600	33.9100	34.0000	+0.890%	86,905	-70.559%

.dark-mode .sJPdt1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sJPdt1{ color: #333333; background-color: white; border: 2px solid #333333; }ARTCArt Technology Acquisition Corp. Class Astock NASDAQ

ARTC
Art Technology Acquisition Corp. Class A
stock NASDAQ