Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 17, 2022 10.05 0 +0.09(+0.90%)
May 16, 2022 10.33 10.94 9.860 9.960 68,086 -0.41(-3.95%)
May 13, 2022 10.43 10.52 10.29 10.37 89,056 +0.16(+1.57%)
May 12, 2022 10.39 10.50 10.16 10.21 27,866 +0.03(+0.29%)
May 11, 2022 10.35 10.90 9.666 10.18 59,662 -0.21(-2.02%)
May 10, 2022 10.01 10.90 10.01 10.39 69,748 +0.36(+3.59%)
May 09, 2022 9.960 10.10 9.950 10.03 19,719 +0.09(+0.91%)
May 06, 2022 9.990 10.04 9.920 9.940 12,439 -0.06(-0.60%)
May 05, 2022 9.890 10.09 9.830 10.00 57,207 +0.01(+0.10%)
May 04, 2022 9.860 9.990 9.690 9.990 51,991 +0.01(+0.10%)
May 03, 2022 9.970 9.980 9.960 9.980 33,743 +0.01(+0.10%)
May 02, 2022 9.980 9.980 9.960 9.970 76,405 -0.01(-0.10%)
Apr 29, 2022 9.970 9.980 9.970 9.980 53,189 +0.01(+0.10%)
Apr 28, 2022 9.960 9.990 9.960 9.970 246,947 +0.01(+0.10%)
Apr 27, 2022 9.960 9.970 9.950 9.960 79,636 +0.00(+0.00%)
Apr 26, 2022 9.960 9.970 9.960 9.960 11,987 +0.01(+0.10%)
Apr 25, 2022 9.950 9.970 9.950 9.950 118,066 +0.01(+0.10%)
Apr 22, 2022 9.960 9.960 9.900 9.940 116,679 -0.01(-0.10%)
Apr 21, 2022 9.960 9.970 9.950 9.950 158,923 -0.01(-0.10%)
Apr 20, 2022 9.960 9.975 9.950 9.960 152,859 +0.00(+0.00%)
Apr 19, 2022 9.950 9.970 9.950 9.960 111,648 +0.00(+0.00%)
Apr 18, 2022 9.950 9.960 9.950 9.960 141,819 +0.01(+0.10%)
Apr 14, 2022 9.980 9.980 9.930 9.950 132,234 -0.01(-0.10%)
Apr 13, 2022 9.950 9.990 9.950 9.960 42,817 +0.01(+0.10%)
Apr 12, 2022 9.950 9.980 9.940 9.950 49,964 -0.02(-0.20%)
Apr 11, 2022 9.910 9.970 9.900 9.970 169,500 +0.03(+0.30%)
Apr 08, 2022 9.920 9.940 9.885 9.940 45,054 +0.05(+0.51%)
Apr 07, 2022 9.880 9.900 9.880 9.890 57,283 -0.01(-0.10%)
Apr 06, 2022 9.900 9.920 9.860 9.900 72,807 +0.01(+0.10%)
Apr 05, 2022 9.860 9.890 9.859 9.890 41,809 +0.03(+0.30%)
Apr 04, 2022 9.890 9.890 9.860 9.860 63,767 -0.01(-0.10%)
Apr 01, 2022 9.890 9.920 9.865 9.870 45,261 +0.00(+0.00%)
Mar 31, 2022 9.900 9.940 9.860 9.870 88,066 -0.01(-0.10%)
Mar 30, 2022 9.890 9.891 9.880 9.880 40,128 +0.00(+0.00%)
Mar 29, 2022 9.880 9.895 9.880 9.880 42,299 +0.00(+0.00%)
Mar 28, 2022 9.890 9.900 9.880 9.880 41,515 -0.01(-0.15%)
Mar 25, 2022 9.900 9.900 9.880 9.895 41,116 +0.01(+0.15%)
Mar 24, 2022 9.900 9.900 9.875 9.880 46,888 +0.00(+0.00%)
Mar 23, 2022 9.900 9.900 9.880 9.880 692,986 +0.00(+0.00%)
Mar 22, 2022 9.890 9.905 9.880 9.880 46,414 +0.00(+0.00%)
Mar 21, 2022 9.920 9.925 9.880 9.880 68,386 -0.05(-0.50%)
Mar 18, 2022 9.930 9.935 9.920 9.930 44,328 +0.00(+0.00%)
Mar 17, 2022 9.930 9.935 9.930 9.930 49,953 +0.00(+0.00%)
Mar 16, 2022 9.930 9.935 9.920 9.930 50,258 +0.01(+0.10%)
Mar 15, 2022 9.920 9.935 9.920 9.920 43,740 +0.00(+0.00%)
Mar 14, 2022 9.920 9.932 9.920 9.920 56,837 +0.00(+0.00%)
Mar 11, 2022 9.930 9.932 9.920 9.920 83,926 +0.00(+0.00%)
Mar 10, 2022 9.930 9.930 9.920 9.920 101,396 -0.01(-0.10%)
Mar 09, 2022 9.930 9.940 9.920 9.930 76,559 +0.00(+0.00%)
Mar 08, 2022 9.940 9.940 9.920 9.930 80,943 +0.01(+0.10%)
Mar 07, 2022 9.940 9.940 9.920 9.920 151,410 -0.01(-0.10%)
Mar 04, 2022 9.920 9.940 9.920 9.930 87,996 +0.01(+0.10%)
Mar 03, 2022 9.930 9.930 9.920 9.920 75,457 +0.00(+0.00%)
Mar 02, 2022 9.920 9.940 9.910 9.920 72,624 +0.01(+0.10%)
Mar 01, 2022 9.920 9.920 9.910 9.910 79,533 +0.01(+0.10%)
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%)
Dec 01, 2021 9.890 9.930 9.890 9.890 241,390 -0.03(-0.30%)
Nov 30, 2021 9.880 9.920 9.870 9.920 242,008 +0.04(+0.40%)
Nov 29, 2021 9.880 9.910 9.870 9.880 212,521 -0.01(-0.10%)
Nov 26, 2021 9.880 9.910 9.870 9.890 155,629 +0.00(+0.00%)
Nov 24, 2021 9.890 9.910 9.880 9.890 300,852 +0.00(+0.00%)
Nov 23, 2021 9.880 9.910 9.880 9.890 117,656 +0.01(+0.10%)
Nov 22, 2021 9.870 9.890 9.860 9.880 20,961 -0.02(-0.20%)
Nov 19, 2021 9.900 9.900 9.890 9.900 12,941 -0.01(-0.10%)
Nov 18, 2021 9.890 9.910 9.880 9.910 29,236 +0.04(+0.41%)
Nov 17, 2021 9.870 9.900 9.860 9.870 242,409 -0.01(-0.10%)
Nov 16, 2021 9.880 9.890 9.870 9.880 40,330 -0.01(-0.10%)
Nov 15, 2021 9.890 9.900 9.870 9.890 56,506 +0.00(+0.00%)
Nov 12, 2021 9.880 9.890 9.880 9.890 17,949 +0.01(+0.10%)
Nov 11, 2021 9.930 9.930 9.860 9.880 12,255 -0.05(-0.50%)
Nov 10, 2021 9.870 9.930 9.930 22,062 +0.07(+0.71%)
Nov 09, 2021 9.910 9.910 9.850 9.860 63,532 -0.06(-0.60%)
Nov 08, 2021 9.880 9.960 9.870 9.920 43,864 +0.01(+0.10%)
Nov 05, 2021 9.900 9.930 9.885 9.910 11,119 +0.03(+0.30%)
Nov 04, 2021 9.903 9.903 9.880 9.880 1,283 -0.01(-0.10%)
Nov 03, 2021 9.890 9.890 9.870 9.890 88,783 +0.02(+0.20%)
Nov 02, 2021 9.880 9.910 9.860 9.870 314,808 -0.02(-0.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.