Dark

ARTEU
Artemis Strategic Investment Corporation Unit
stock NASDAQ

Inactive

Oct 20, 2023

10.75USD0.000%(0.00)350

Pre-market

0.00USD-100.000%(-10.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-20	10.7500	10.7500	10.7500	10.7500	0.000%	350	0.000%
2023-09-18	10.7500	10.7500	10.7500	10.7500	+0.467%	400	0.000%
2023-09-14	10.7000	10.7000	10.7000	10.7000	+0.848%	400	+0.467%
2023-09-08	10.6100	10.6100	10.6100	10.6100	-0.655%	250	+1.320%
2023-07-13	10.7000	10.7000	10.6700	10.6800	-0.373%	5,462	+0.655%
2023-07-12	10.7000	10.7200	10.6700	10.7200	+2.584%	1,901	+0.280%
2023-07-11	10.4500	10.4500	10.4500	10.4500	-0.665%	6	+2.871%
2023-06-27	10.5200	10.5200	10.5200	10.5200	+0.382%	500	+2.186%
2023-06-16	10.5300	11.0050	10.4800	10.4800	0.000%	1,100	+2.576%
2023-06-13	10.4800	10.4800	10.4800	10.4800	0.000%	1,103	+2.576%
2023-06-12	10.5100	10.5100	10.4800	10.4800	-0.380%	2,640	+2.576%
2023-06-08	10.5000	10.5200	10.5000	10.5200	+0.190%	300	+2.186%
2023-06-06	10.5400	10.5400	10.5001	10.5001	-0.094%	400	+2.380%
2023-05-30	10.5100	10.5100	10.5100	10.5100	+0.382%	450	+2.284%
2023-05-25	10.4800	10.4800	10.4700	10.4700	+0.096%	1,200	+2.674%
2023-05-19	10.4900	10.4900	10.4600	10.4600	+0.096%	700	+2.772%
2023-05-16	10.4800	10.6800	10.4300	10.4500	0.000%	600	+2.871%
2023-05-12	10.4800	10.4800	10.4500	10.4500	+0.673%	500	+2.871%
2023-05-11	10.4700	10.4700	10.3801	10.3801	-0.574%	400	+3.564%
2023-05-10	10.4600	10.4900	10.4201	10.4400	+0.192%	1,500	+2.969%
2023-05-09	10.4250	10.4400	10.4200	10.4200	+0.192%	1,330	+3.167%
2023-05-08	10.4600	10.4856	10.4000	10.4000	0.000%	1,000	+3.365%
2023-05-04	10.4000	10.4000	10.4000	10.4000	+0.193%	100	+3.365%
2023-05-01	10.3800	10.3800	10.3800	10.3800	-0.096%	100	+3.565%
2023-04-27	10.3900	10.3900	10.3900	10.3900	-0.384%	100	+3.465%
2023-04-26	10.4300	10.4300	10.4300	10.4300	+0.385%	102	+3.068%
2023-04-25	10.3900	10.3900	10.3900	10.3900	-0.192%	100	+3.465%
2023-04-17	10.4100	10.4100	10.4100	10.4100	-0.192%	100	+3.266%
2023-04-13	10.4300	10.4300	10.4200	10.4300	+0.579%	1,875	+3.068%
2023-04-12	10.3700	10.3700	10.3700	10.3700	+0.193%	125	+3.664%
2023-04-10	10.3900	10.4300	10.3500	10.3500	-0.289%	1,300	+3.865%
2023-04-06	10.3900	10.4300	10.3800	10.3800	-0.096%	825	+3.565%
2023-03-31	10.4000	10.4300	10.3900	10.3900	0.000%	1,951	+3.465%
2023-03-29	10.4000	10.4000	10.3900	10.3900	+0.386%	950	+3.465%
2023-03-28	10.3500	10.3500	10.3500	10.3500	0.000%	240	+3.865%
2023-03-23	10.4100	10.8750	10.3500	10.3500	-0.097%	900	+3.865%
2023-03-22	10.3600	10.3600	10.3600	10.3600	0.000%	126	+3.764%
2023-03-21	10.3600	10.3600	10.3600	10.3600	-0.016%	138	+3.764%
2023-03-13	10.3900	10.8550	10.3500	10.3617	+0.113%	1,300	+3.747%
2023-03-09	10.3500	10.3500	10.3500	10.3500	0.000%	101	+3.865%
2023-03-08	10.3500	10.3500	10.3500	10.3500	+0.194%	200	+3.865%
2023-03-07	10.3300	10.3300	10.3300	10.3300	+0.097%	100	+4.066%
2023-02-27	10.3700	10.9440	10.3200	10.3200	-0.097%	1,000	+4.167%
2023-02-16	10.3300	10.3300	10.3300	10.3300	+0.194%	4,742	+4.066%
2023-02-15	10.3200	10.3200	10.3100	10.3100	0.000%	200	+4.268%
2023-02-14	10.3100	10.3100	10.3100	10.3100	+0.194%	400	+4.268%
2023-02-09	10.3000	10.3000	10.2900	10.2900	+0.195%	7,278	+4.470%
2023-02-07	10.2800	10.2800	10.2700	10.2700	+0.195%	401	+4.674%
2023-02-06	10.2500	10.2500	10.2500	10.2500	0.000%	100	+4.878%
2023-02-03	10.2500	10.2500	10.2500	10.2500	-0.292%	100	+4.878%
2023-02-02	10.2800	10.2800	10.2800	10.2800	+0.293%	100	+4.572%
2023-01-24	10.2500	10.2500	10.2500	10.2500	0.000%	787	+4.878%
2023-01-20	10.2500	10.2500	10.2500	10.2500	0.000%	800	+4.878%
2023-01-18	10.2500	10.2500	10.2500	10.2500	0.000%	5,315	+4.878%
2023-01-13	10.2400	10.2550	10.2400	10.2500	+0.392%	3,900	+4.878%
2023-01-10	10.2189	10.2200	10.1999	10.2100	+0.098%	52,522	+5.289%
2023-01-09	10.2000	10.2150	10.1400	10.2000	+0.196%	75,710	+5.392%
2023-01-06	10.1800	10.1800	10.1800	10.1800	0.000%	100	+5.599%
2023-01-05	10.1800	10.1800	10.1800	10.1800	+1.193%	100	+5.599%
2023-01-03	10.0600	10.0600	10.0600	10.0600	-0.495%	100	+6.859%
2022-12-30	10.1100	10.1100	10.1100	10.1100	+0.099%	100	+6.330%
2022-12-29	10.1000	10.1000	10.1000	10.1000	+0.099%	100	+6.436%
2022-12-20	10.0900	10.0900	10.0900	10.0900	-0.198%	101	+6.541%
2022-12-19	10.1100	10.1100	10.1100	10.1100	+0.397%	100	+6.330%
2022-12-15	10.0700	10.0700	10.0700	10.0700	0.000%	200	+6.753%
2022-12-14	10.0700	10.0700	10.0700	10.0700	0.000%	100	+6.753%
2022-12-13	10.0700	10.0700	10.0700	10.0700	0.000%	100	+6.753%
2022-12-12	10.0700	10.0700	10.0700	10.0700	+0.499%	100	+6.753%
2022-12-09	10.0200	10.0200	10.0200	10.0200	-0.398%	100	+7.285%
2022-12-08	10.0600	10.0600	10.0600	10.0600	+0.399%	100	+6.859%
2022-12-07	10.0200	10.0200	10.0200	10.0200	0.000%	100	+7.285%
2022-12-06	10.0200	10.0200	10.0200	10.0200	0.000%	100	+7.285%
2022-12-05	10.0200	10.0200	10.0200	10.0200	0.000%	100	+7.285%
2022-11-30	10.0200	10.0200	10.0200	10.0200	0.000%	100	+7.285%
2022-11-29	10.0200	10.0200	10.0200	10.0200	0.000%	100	+7.285%
2022-11-28	10.0200	10.0200	10.0200	10.0200	0.000%	100	+7.285%
2022-11-22	10.0200	10.0200	10.0200	10.0200	0.000%	100	+7.285%
2022-11-21	10.0200	10.0200	10.0200	10.0200	-0.100%	100	+7.285%
2022-11-18	10.0300	10.0300	10.0300	10.0300	0.000%	100	+7.178%
2022-11-17	10.0300	10.0300	10.0300	10.0300	-0.199%	100	+7.178%
2022-11-09	10.1100	10.1100	10.0500	10.0500	0.000%	606	+6.965%
2022-11-08	10.0500	10.0500	10.0500	10.0500	0.000%	100	+6.965%
2022-11-07	10.0500	10.0500	10.0500	10.0500	0.000%	100	+6.965%
2022-11-04	10.0500	10.0500	10.0500	10.0500	0.000%	100	+6.965%
2022-11-03	10.0500	10.0500	10.0500	10.0500	0.000%	100	+6.965%
2022-11-01	10.0500	10.0500	10.0500	10.0500	0.000%	100	+6.965%
2022-10-31	10.0500	10.0500	10.0500	10.0500	0.000%	100	+6.965%
2022-10-28	10.0500	10.0500	10.0500	10.0500	-0.298%	100	+6.965%
2022-10-27	10.0800	10.0800	10.0800	10.0800	0.000%	100	+6.647%
2022-10-26	10.0800	10.0800	10.0800	10.0800	0.000%	100	+6.647%
2022-10-25	10.0800	10.0800	10.0800	10.0800	-1.946%	100	+6.647%
2022-10-18	10.2800	10.2800	10.2800	10.2800	+2.187%	100	+4.572%
2022-10-17	10.0600	10.0750	10.0500	10.0600	+0.600%	9,140	+6.859%
2022-10-14	10.0000	10.0000	10.0000	10.0000	0.000%	903	+7.500%
2022-10-13	10.0300	10.0300	10.0000	10.0000	+0.200%	1,125	+7.500%
2022-10-12	9.9800	9.9800	9.9800	9.9800	-0.399%	100	+7.715%
2022-10-11	10.0200	10.0200	10.0200	10.0200	+0.401%	200	+7.285%
2022-10-10	9.9800	9.9800	9.9800	9.9800	+0.201%	100	+7.715%
2022-10-07	9.9600	9.9600	9.9600	9.9600	0.000%	100	+7.932%
2022-10-06	9.9600	9.9600	9.9600	9.9600	-0.100%	100	+7.932%
2022-10-04	9.9700	9.9700	9.9700	9.9700	+0.100%	100	+7.823%
2022-09-26	9.9900	9.9900	9.9600	9.9600	0.000%	4,464	+7.932%
2022-09-23	9.9600	9.9600	9.9600	9.9600	-0.100%	5,350	+7.932%
2022-09-22	9.9700	9.9700	9.9700	9.9700	-0.280%	102	+7.823%
2022-09-19	9.9980	9.9980	9.9980	9.9980	+0.281%	3,750	+7.522%
2022-09-16	9.9700	10.0338	9.9600	9.9700	+0.201%	3,200	+7.823%
2022-09-07	9.9500	9.9500	9.9500	9.9500	-0.100%	100	+8.040%
2022-08-25	9.9500	9.9800	9.9500	9.9600	0.000%	2,341	+7.932%
2022-08-24	10.0300	10.0300	9.9600	9.9600	-0.200%	2,480	+7.932%
2022-08-15	9.9800	9.9800	9.9800	9.9800	-0.499%	100	+7.715%
2022-08-12	10.0300	10.0300	9.9999	10.0300	+0.501%	11,978	+7.178%
2022-08-05	10.0100	10.0100	9.9800	9.9800	+0.302%	1,220	+7.715%
2022-08-02	9.9500	9.9500	9.9500	9.9500	-0.599%	100	+8.040%
2022-07-28	10.0100	10.0100	10.0000	10.0100	+0.603%	800	+7.393%
2022-07-22	9.9500	9.9500	9.9500	9.9500	-0.500%	100	+8.040%
2022-07-20	10.0000	10.0000	9.9600	10.0000	0.000%	1,923	+7.500%
2022-07-18	10.0000	10.0000	10.0000	10.0000	+0.412%	401	+7.500%
2022-07-13	10.0000	10.0000	9.9590	9.9590	-0.110%	3,300	+7.943%
2022-07-12	9.9700	9.9700	9.9600	9.9700	+0.100%	3,500	+7.823%
2022-07-11	9.9700	9.9700	9.9600	9.9600	0.000%	201	+7.932%
2022-07-08	9.9600	9.9700	9.9400	9.9600	+0.101%	3,052	+7.932%
2022-07-07	9.9400	9.9500	9.9200	9.9500	-0.151%	370	+8.040%
2022-07-06	9.9550	9.9650	9.9500	9.9650	+0.050%	6,001	+7.878%
2022-06-30	9.9600	9.9600	9.9600	9.9600	0.000%	105	+7.932%
2022-06-28	9.9600	9.9600	9.9600	9.9600	+0.201%	1,590	+7.932%
2022-06-27	9.9401	9.9401	9.9400	9.9400	-0.201%	1,598	+8.149%
2022-06-22	9.9600	9.9600	9.9600	9.9600	0.000%	5,028	+7.932%
2022-06-17	9.9600	9.9600	9.9600	9.9600	0.000%	1,032	+7.932%
2022-06-15	9.9600	9.9600	9.9600	9.9600	-0.108%	280	+7.932%
2022-06-14	9.9708	9.9708	9.9708	9.9708	+0.008%	1,830	+7.815%
2022-06-09	9.9700	9.9700	9.9700	9.9700	-0.400%	841	+7.823%
2022-06-03	10.0100	10.0100	10.0100	10.0100	+0.200%	100	+7.393%
2022-05-17	10.0000	10.0000	9.9700	9.9900	-0.100%	21,820	+7.608%
2022-05-16	10.0100	10.0100	9.9900	10.0000	0.000%	1,301	+7.500%
2022-05-11	10.0200	10.0442	10.0000	10.0000	+0.100%	1,750	+7.500%
2022-05-10	10.0100	10.0100	9.9900	9.9900	-0.399%	11,284	+7.608%
2022-05-04	10.0300	10.0300	10.0300	10.0300	-0.595%	100	+7.178%
2022-04-25	10.0900	10.0900	10.0900	10.0900	+0.099%	1,500	+6.541%
2022-04-14	10.1000	10.1000	10.0800	10.0800	0.000%	2,100	+6.647%
2022-04-13	10.1000	10.1000	10.0800	10.0800	+0.199%	5,400	+6.647%
2022-04-12	10.0600	10.0640	10.0600	10.0600	-0.099%	2,148	+6.859%
2022-04-11	10.0700	10.0800	10.0700	10.0700	-0.070%	6,209	+6.753%
2022-04-08	10.0771	10.0771	10.0771	10.0771	-0.325%	3,240	+6.678%
2022-04-05	10.1100	10.1100	10.1100	10.1100	-0.197%	201	+6.330%
2022-04-01	10.1300	10.1300	10.1200	10.1300	0.000%	12,074	+6.120%
2022-03-31	10.1000	10.4227	10.1000	10.1300	+0.396%	21,154	+6.120%
2022-03-29	10.0700	10.1000	10.0700	10.0900	+0.398%	6,763	+6.541%
2022-03-28	10.0500	10.0500	10.0500	10.0500	-0.199%	10,106	+6.965%
2022-03-25	10.0800	10.0800	10.0700	10.0700	+0.698%	1,808	+6.753%
2022-03-24	10.0200	10.0200	10.0000	10.0002	-0.496%	1,390	+7.498%
2022-03-23	10.0500	10.0500	10.0500	10.0500	+0.500%	101	+6.965%
2022-03-18	10.0150	10.0150	10.0000	10.0000	0.000%	2,641	+7.500%
2022-03-17	10.0150	10.0300	10.0000	10.0000	-0.100%	26,968	+7.500%
2022-03-07	10.0200	10.0200	10.0000	10.0100	+0.100%	3,841	+7.393%
2022-03-04	10.0100	10.0200	10.0000	10.0000	-0.498%	4,687	+7.500%
2022-03-02	10.0130	10.0500	10.0130	10.0500	+0.400%	808	+6.965%
2022-02-25	10.0200	10.0200	10.0100	10.0100	-0.199%	2,552	+7.393%
2022-02-24	10.0700	10.0800	10.0200	10.0300	-0.397%	801	+7.178%
2022-02-22	10.0600	10.0700	10.0600	10.0700	+0.299%	603	+6.753%
2022-02-16	9.9900	10.0400	9.9900	10.0400	+0.050%	1,964	+7.072%
2022-02-15	10.0400	10.0450	10.0350	10.0350	-0.050%	2,913	+7.125%
2022-02-04	10.0400	10.0400	10.0400	10.0400	+0.100%	201	+7.072%
2022-02-02	10.0600	10.0600	10.0300	10.0300	+0.200%	3,133	+7.178%
2022-01-28	10.0173	10.0200	10.0100	10.0100	-0.497%	1,170	+7.393%
2022-01-26	10.0600	10.0700	10.0600	10.0600	+0.100%	6,143	+6.859%
2022-01-24	10.0500	10.0600	10.0500	10.0500	-0.099%	644	+6.965%
2022-01-20	10.0700	10.0700	10.0600	10.0600	-0.396%	1,560	+6.859%
2022-01-13	10.1100	10.1100	10.1000	10.1000	0.000%	517	+6.436%
2022-01-12	10.0700	10.1000	10.0700	10.1000	+0.398%	1,020	+6.436%
2022-01-11	10.3214	10.3214	10.0600	10.0600	-1.424%	3,104	+6.859%
2022-01-06	10.3000	10.3000	10.1800	10.2053	+1.043%	506	+5.337%
2022-01-05	10.1000	10.1000	10.1000	10.1000	-0.493%	354	+6.436%
2022-01-04	10.0200	10.1500	10.0200	10.1500	+1.500%	954	+5.911%
2022-01-03	10.0800	10.1000	10.0000	10.0000	-3.846%	7,106	+7.500%
2021-12-22	10.4301	10.4301	10.4000	10.4000	+2.061%	430	+3.365%
2021-12-21	10.2000	10.2000	10.1200	10.1900	+0.394%	466	+5.496%
2021-12-17	10.1100	10.1500	10.1100	10.1500	0.000%	980	+5.911%
2021-12-16	10.1500	10.1500	10.1500	10.1500	+0.495%	1,553	+5.911%
2021-12-15	10.1000	10.1000	10.1000	10.1000	0.000%	6,141	+6.436%
2021-12-13	9.9500	10.1000	9.9500	10.1000	+0.398%	1,348	+6.436%
2021-12-10	10.0600	10.0600	10.0600	10.0600	-0.691%	207	+6.859%
2021-12-09	10.1400	10.1400	10.1300	10.1300	+0.247%	457	+6.120%
2021-12-07	10.1050	10.1050	10.1050	10.1050	+0.447%	132	+6.383%
2021-12-06	10.0600	10.0600	10.0400	10.0600	-0.789%	642	+6.859%
2021-12-03	10.1100	10.1400	10.1100	10.1400	+0.996%	3,076	+6.016%
2021-12-02	10.0400	10.0400	10.0400	10.0400	-1.084%	3,060	+7.072%
2021-11-30	10.1500	10.1500	10.1500	10.1500	+0.197%	9,127	+5.911%
2021-11-29	10.1000	10.1600	10.0900	10.1300	+0.297%	38,004	+6.120%
2021-11-26	10.1000	10.1000	10.0500	10.1000	0.000%	3,400	+6.436%
2021-11-23	10.6000	10.7600	10.1000	10.1000	+0.298%	8,209	+6.436%
2021-11-22	10.1200	10.1350	10.0700	10.0700	-0.494%	7,000	+6.753%
2021-11-19	10.1000	10.1200	10.1000	10.1200	+0.497%	92,918	+6.225%
2021-11-17	10.0900	10.1000	10.0400	10.0700	-0.198%	219,052	+6.753%
2021-11-16	10.0900	10.0900	10.0900	10.0900	-0.099%	20,032	+6.541%
2021-11-15	10.1000	10.1000	10.0900	10.1000	+0.398%	100,013	+6.436%
2021-11-12	10.0600	10.0800	10.0600	10.0600	0.000%	1,112	+6.859%
2021-11-10	10.0600	10.0600	10.0600	10.0600	0.000%	35,400	+6.859%
2021-11-09	10.0600	10.0600	10.0600	10.0600	0.000%	853	+6.859%
2021-11-08	10.0400	10.0600	10.0400	10.0600	-0.099%	1,249	+6.859%
2021-11-05	10.0600	10.0700	10.0500	10.0700	0.000%	25,221	+6.753%
2021-11-03	10.0700	10.0700	10.0700	10.0700	+0.199%	193	+6.753%
2021-11-02	10.0500	10.0500	10.0500	10.0500	0.000%	139	+6.965%
2021-11-01	10.0500	10.0500	10.0500	10.0500	+0.199%	188	+6.965%
2021-10-29	10.1200	10.1200	10.0300	10.0300	-0.050%	30,325	+7.178%
2021-10-28	10.0400	10.0400	10.0350	10.0350	+0.050%	28,729	+7.125%
2021-10-27	10.0200	10.0316	10.0100	10.0300	0.000%	74,030	+7.178%
2021-10-26	10.0200	10.0300	10.0200	10.0300	+0.100%	15,445	+7.178%
2021-10-25	10.0200	10.0200	10.0100	10.0200	0.000%	75,783	+7.285%
2021-10-22	10.0200	10.0200	10.0200	10.0200	+0.200%	101	+7.285%
2021-10-21	10.0100	10.0150	10.0000	10.0000	-0.100%	465,535	+7.500%
2021-10-20	10.0100	10.0200	10.0000	10.0100	-0.100%	252,921	+7.393%
2021-10-19	10.0200	10.0200	10.0100	10.0200	+0.050%	172,062	+7.285%
2021-10-18	10.0100	10.0200	10.0100	10.0150	-0.050%	75,951	+7.339%
2021-10-15	10.0200	10.0200	10.0100	10.0200	+0.050%	3,431	+7.285%
2021-10-14	10.0200	10.0250	10.0100	10.0150	-0.050%	128,507	+7.339%
2021-10-13	10.0400	10.0400	10.0150	10.0200	0.000%	1,837	+7.285%
2021-10-12	10.0200	10.0200	10.0150	10.0200	-0.100%	46,047	+7.285%
2021-10-11	10.0400	10.0700	10.0300	10.0300	0.000%	61,530	+7.178%
2021-10-08	10.0250	10.0300	10.0100	10.0300	0.000%	55,328	+7.178%
2021-10-07	10.0400	10.0400	10.0300	10.0300	0.000%	4,019	+7.178%
2021-10-06	10.0300	10.0300	10.0250	10.0300	+0.100%	2,603	+7.178%
2021-10-05	10.0200	10.0400	10.0108	10.0200	-0.100%	368,507	+7.285%
2021-10-04	10.0300	10.0500	10.0300	10.0300	-0.199%	569,318	+7.178%
2021-10-01	10.0400	10.0500	10.0100	10.0500	0.000%	305,766	+6.965%

.dark-mode .Y1tmmV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1tmmV{ color: #333333; background-color: white; border: 2px solid #333333; }ARTEUArtemis Strategic Investment Corporation Unitstock NASDAQ

ARTEU
Artemis Strategic Investment Corporation Unit
stock NASDAQ