Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artisan Acquisition Corp Units (NQ: ARTAU )

10.15 UNCHANGED
Last Price Updated: 2:31 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 10.15 0 +0.11(+1.10%)
May 16, 2022 10.04 10.04 10.04 10.04 360 -0.44(-4.20%)
May 13, 2022 10.46 10.48 10.46 10.48 583 +0.12(+1.16%)
May 12, 2022 9.610 10.36 9.610 10.36 538 -0.02(-0.14%)
May 11, 2022 10.35 10.38 10.27 10.38 2,337 -0.03(-0.24%)
May 10, 2022 10.04 10.70 10.04 10.40 12,697 +0.36(+3.63%)
May 09, 2022 9.890 10.07 9.890 10.04 4,027 -0.01(-0.14%)
May 06, 2022 10.97 10.97 10.05 10.05 2,561 -0.20(-1.95%)
May 05, 2022 10.02 10.25 10.02 10.25 2,311 +0.18(+1.75%)
May 04, 2022 10.07 10.07 10.07 10.07 359 +0.07(+0.74%)
May 03, 2022 10.00 10.01 10.00 10.00 639 -0.01(-0.10%)
May 02, 2022 10.00 10.01 10.00 10.01 550 -0.11(-1.08%)
Apr 29, 2022 10.10 10.12 10.07 10.12 8,052 +0.02(+0.19%)
Apr 28, 2022 10.10 10.11 10.10 10.10 5,952 +0.02(+0.20%)
Apr 27, 2022 10.09 10.09 10.07 10.08 953 -0.04(-0.40%)
Apr 25, 2022 10.12 0 -0.02(-0.20%)
Apr 22, 2022 10.10 10.50 10.10 10.14 2,510 +0.04(+0.40%)
Apr 21, 2022 10.10 10.10 10.10 10.10 56,030 -0.11(-1.07%)
Apr 20, 2022 10.10 10.21 10.10 10.21 53,867 +0.11(+1.09%)
Apr 19, 2022 10.10 10.11 10.08 10.10 60,437 +0.00(+0.00%)
Apr 14, 2022 10.10 0 -0.04(-0.39%)
Apr 13, 2022 10.15 10.60 10.14 10.14 4,910 -0.02(-0.25%)
Apr 12, 2022 10.16 10.52 10.00 10.16 25,847 +0.11(+1.14%)
Apr 08, 2022 10.05 0 +0.09(+0.90%)
Apr 07, 2022 9.960 9.960 9.960 9.960 1,720 +0.01(+0.10%)
Apr 06, 2022 9.950 9.950 9.950 9.950 135 +0.01(+0.10%)
Apr 04, 2022 9.940 0 +0.00(+0.00%)
Apr 01, 2022 9.940 9.940 9.940 9.940 233 -0.01(-0.10%)
Mar 31, 2022 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Mar 30, 2022 9.950 9.950 9.940 9.950 1,311 +0.02(+0.20%)
Mar 29, 2022 9.800 9.940 9.800 9.930 2,604 -0.02(-0.20%)
Mar 28, 2022 9.960 9.961 9.950 9.950 1,783 +0.06(+0.61%)
Mar 24, 2022 9.890 2 -0.04(-0.40%)
Mar 23, 2022 9.925 9.930 9.925 9.930 200 -0.02(-0.20%)
Mar 22, 2022 9.980 10.04 9.950 9.950 4,601 -0.03(-0.30%)
Mar 21, 2022 9.990 10.06 9.940 9.980 8,580 -0.03(-0.29%)
Mar 18, 2022 10.05 10.05 9.990 10.01 19,801 -0.06(-0.61%)
Mar 17, 2022 9.900 10.09 9.900 10.07 12,201 +0.17(+1.72%)
Mar 16, 2022 10.15 10.17 9.900 9.900 54,703 -0.20(-2.02%)
Mar 15, 2022 10.10 10.10 10.10 10.10 180 +0.10(+1.04%)
Mar 14, 2022 10.20 10.20 10.00 10.00 568 -0.10(-0.99%)
Mar 11, 2022 9.970 10.10 9.970 10.10 251 +0.00(+0.00%)
Mar 10, 2022 10.04 10.12 10.01 10.10 8,388 +0.04(+0.40%)
Mar 09, 2022 10.05 10.10 10.05 10.06 2,480 +0.01(+0.10%)
Mar 08, 2022 10.07 10.16 10.04 10.05 3,350 -0.05(-0.48%)
Mar 07, 2022 10.07 10.22 10.00 10.10 3,255 +0.04(+0.38%)
Mar 04, 2022 10.07 10.07 10.06 10.06 2,284 +0.01(+0.10%)
Mar 03, 2022 10.05 10.05 10.05 10.05 200 -0.00(-0.01%)
Mar 02, 2022 10.07 10.07 10.05 10.05 21,525 -0.02(-0.24%)
Mar 01, 2022 10.05 10.18 10.04 10.07 10,471 -0.03(-0.25%)
Feb 28, 2022 10.00 10.10 9.930 10.10 11,229 -0.08(-0.74%)
Feb 25, 2022 9.980 10.18 9.980 10.18 5,100 +0.12(+1.24%)
Feb 24, 2022 10.05 10.06 10.05 10.05 29,072 +0.00(+0.00%)
Feb 23, 2022 10.05 10.06 10.05 10.05 11,511 -0.01(-0.10%)
Feb 22, 2022 10.05 10.06 10.05 10.06 10,100 +0.02(+0.19%)
Feb 18, 2022 10.04 0 -0.01(-0.09%)
Feb 17, 2022 10.05 10.06 9.925 10.05 10,342 +0.00(+0.00%)
Feb 16, 2022 9.940 10.05 9.940 10.05 2,052 +0.00(+0.00%)
Feb 15, 2022 10.05 10.06 10.04 10.05 4,985 +0.00(+0.00%)
Feb 14, 2022 10.05 10.05 10.04 10.05 7,695 -0.01(-0.10%)
Feb 11, 2022 10.05 10.06 10.05 10.06 26,202 +0.01(+0.10%)
Feb 10, 2022 10.05 10.09 10.05 10.05 17,906 +0.00(+0.00%)
Feb 09, 2022 10.05 10.07 10.04 10.05 21,036 -0.03(-0.30%)
Feb 04, 2022 10.08 0 +0.18(+1.82%)
Feb 02, 2022 9.900 9.900 9.900 9.900 100 -0.01(-0.12%)
Feb 01, 2022 10.10 10.10 9.912 9.912 1,277 -0.07(-0.68%)
Jan 31, 2022 9.990 9.980 9.980 913 -0.07(-0.70%)
Jan 28, 2022 10.05 10.05 10.05 10.05 220 -0.03(-0.35%)
Jan 27, 2022 10.10 10.12 10.09 10.09 3,100 +0.04(+0.35%)
Jan 26, 2022 10.05 10.05 10.05 10.05 20,733 +0.00(+0.00%)
Jan 25, 2022 10.05 10.05 10.05 10.05 17,555 +0.05(+0.50%)
Jan 24, 2022 10.02 10.02 10.00 10.00 1,048 -0.05(-0.50%)
Jan 21, 2022 9.820 10.05 9.820 10.05 10,669 +0.05(+0.50%)
Jan 20, 2022 10.02 10.02 10.00 10.00 650 -0.02(-0.20%)
Jan 19, 2022 10.02 10.02 10.02 10.02 237 -0.10(-0.99%)
Jan 18, 2022 10.10 10.12 10.09 10.12 7,562 -0.01(-0.10%)
Jan 13, 2022 10.13 0 +0.03(+0.30%)
Jan 12, 2022 10.10 10.10 10.10 10.10 12,274 +0.00(+0.00%)
Jan 10, 2022 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 07, 2022 10.10 10.11 9.965 10.10 29,599 -0.03(-0.30%)
Jan 06, 2022 10.07 10.13 10.07 10.13 51,118 +0.12(+1.20%)
Jan 04, 2022 10.01 10.01 10.01 0 -0.10(-0.99%)
Jan 03, 2022 9.600 10.27 9.600 10.11 4,301 -0.13(-1.27%)
Dec 28, 2021 10.24 10.24 10.24 23 +0.03(+0.29%)
Dec 22, 2021 10.21 10.21 10.21 0 +0.15(+1.49%)
Dec 21, 2021 10.08 10.08 10.03 10.06 727 -0.02(-0.20%)
Dec 20, 2021 10.06 10.10 10.04 10.08 34,447 -0.04(-0.40%)
Dec 17, 2021 10.10 10.12 10.02 10.12 2,063 +0.02(+0.20%)
Dec 16, 2021 10.10 10.10 10.10 10.10 494 -0.03(-0.30%)
Dec 15, 2021 10.18 10.18 10.03 10.13 4,545 +0.03(+0.30%)
Dec 14, 2021 9.900 10.15 9.580 10.10 177,039 -0.02(-0.20%)
Dec 10, 2021 10.12 10.12 10.12 100 -0.03(-0.30%)
Dec 09, 2021 10.17 10.18 10.14 10.15 101,095 -0.03(-0.29%)
Dec 08, 2021 10.18 10.18 10.16 10.18 22,748 +0.01(+0.07%)
Dec 07, 2021 10.16 10.18 10.16 10.17 13,022 +0.01(+0.13%)
Dec 06, 2021 10.10 10.22 10.05 10.16 11,485 +0.00(+0.00%)
Dec 03, 2021 10.12 10.16 10.12 10.16 5,395 +0.00(+0.00%)
Dec 02, 2021 10.25 10.36 10.16 10.16 15,519 -0.02(-0.20%)
Dec 01, 2021 10.17 10.18 10.17 10.18 12,358 +0.03(+0.30%)
Nov 30, 2021 10.15 10.15 10.14 10.15 20,365 +0.00(+0.00%)
Nov 29, 2021 10.11 10.15 10.11 10.15 176,831 +0.01(+0.10%)
Nov 26, 2021 10.15 10.16 10.14 10.14 12,169 -0.01(-0.10%)
Nov 24, 2021 10.15 10.15 10.14 10.15 150,873 -0.01(-0.12%)
Nov 23, 2021 10.17 10.18 10.14 10.16 71,790 -0.02(-0.18%)
Nov 22, 2021 10.19 10.20 10.15 10.18 2,977 -0.02(-0.20%)
Nov 19, 2021 10.18 10.20 10.18 10.20 5,400 +0.02(+0.20%)
Nov 18, 2021 10.18 10.18 10.18 10.18 3,026 +0.00(+0.00%)
Nov 17, 2021 10.15 10.18 10.15 10.18 5,236 +0.03(+0.30%)
Nov 16, 2021 10.14 10.20 10.14 10.15 13,673 -0.03(-0.29%)
Nov 15, 2021 10.21 10.21 10.18 10.18 9,042 +0.01(+0.10%)
Nov 12, 2021 10.16 10.20 10.15 10.17 11,328 +0.00(+0.00%)
Nov 11, 2021 10.15 10.18 10.15 10.17 8,181 +0.02(+0.20%)
Nov 09, 2021 10.17 10.17 10.15 10.15 55,740 -0.05(-0.49%)
Nov 08, 2021 10.19 10.20 10.19 10.20 9,580 -0.05(-0.49%)
Nov 05, 2021 10.21 10.25 10.21 10.25 1,402 +0.09(+0.84%)
Nov 04, 2021 10.14 10.16 10.14 10.16 310 -0.01(-0.05%)
Nov 03, 2021 10.16 10.17 10.16 10.17 356 -0.05(-0.49%)
Nov 02, 2021 10.13 10.26 10.10 10.22 278,486 +0.05(+0.49%)
Nov 01, 2021 10.19 10.19 10.13 10.17 12,481 +0.01(+0.10%)
Oct 29, 2021 10.25 10.25 10.16 10.16 23,703 -0.09(-0.88%)
Oct 28, 2021 10.20 10.29 10.20 10.25 3,951 +0.02(+0.20%)
Oct 27, 2021 10.30 10.30 10.23 10.23 4,447 -0.03(-0.24%)
Oct 26, 2021 10.20 10.28 10.26 65,354 +0.11(+1.03%)
Oct 25, 2021 10.20 10.20 10.12 10.15 12,567 +0.07(+0.69%)
Oct 22, 2021 10.32 10.32 10.08 10.08 6,503 -0.17(-1.66%)
Oct 21, 2021 10.40 10.40 10.20 10.25 12,615 +0.08(+0.79%)
Oct 20, 2021 10.08 10.24 10.06 10.17 173,804 +0.01(+0.10%)
Oct 19, 2021 10.01 10.20 10.01 10.16 64,232 +0.02(+0.20%)
Oct 18, 2021 10.00 10.18 10.00 10.14 100,097 -0.00(-0.03%)
Oct 15, 2021 10.16 10.17 10.07 10.14 71,130 -0.04(-0.36%)
Oct 14, 2021 10.18 10.18 10.12 10.18 12,752 +0.00(+0.00%)
Oct 13, 2021 10.15 10.18 10.15 10.18 12,959 +0.02(+0.20%)
Oct 12, 2021 10.16 10.16 10.09 10.16 12,200 +0.04(+0.40%)
Oct 11, 2021 10.15 10.18 10.12 10.12 87,711 +0.00(+0.00%)
Oct 08, 2021 10.08 10.15 10.05 10.12 82,368 +0.01(+0.10%)
Oct 07, 2021 10.00 10.30 10.00 10.11 83,475 -0.04(-0.39%)
Oct 06, 2021 10.20 10.20 10.14 10.15 37,544 +0.03(+0.30%)
Oct 05, 2021 10.00 10.19 10.00 10.12 76,134 -0.07(-0.69%)
Oct 04, 2021 10.13 10.27 10.11 10.19 79,206 -0.04(-0.39%)
Oct 01, 2021 10.25 10.28 10.22 10.23 33,259 -0.05(-0.49%)
Sep 30, 2021 10.25 10.36 10.21 10.28 42,162 +0.14(+1.38%)
Sep 29, 2021 10.09 10.23 10.09 10.14 61,922 -0.03(-0.29%)
Sep 28, 2021 10.06 10.21 10.06 10.17 137,744 -0.01(-0.10%)
Sep 27, 2021 10.40 10.40 10.08 10.18 112,585 -0.13(-1.26%)
Sep 24, 2021 10.30 10.50 10.26 10.31 108,183 +0.01(+0.10%)
Sep 23, 2021 10.30 10.56 10.10 10.30 121,704 +0.21(+2.08%)
Sep 22, 2021 10.09 10.09 9.960 10.09 45,441 -0.01(-0.10%)
Sep 21, 2021 10.00 10.10 10.00 10.10 192,037 -0.03(-0.30%)
Sep 20, 2021 10.08 10.13 10.07 10.13 161,598 +0.02(+0.20%)
Sep 17, 2021 10.11 10.14 10.05 10.11 390,752 +0.01(+0.10%)
Sep 16, 2021 10.05 10.13 10.03 10.10 1,315,836 +0.25(+2.56%)
Sep 15, 2021 9.830 9.900 9.790 9.848 48,338 +0.02(+0.20%)
Sep 14, 2021 9.800 9.840 9.800 9.828 28,315 +0.02(+0.19%)
Sep 13, 2021 9.920 9.940 9.760 9.810 351,713 -0.08(-0.81%)
Sep 10, 2021 9.884 9.890 9.850 9.890 1,401 -0.01(-0.10%)
Sep 09, 2021 9.900 9.950 9.900 9.900 3,001 -0.05(-0.50%)
Sep 08, 2021 9.940 9.950 9.940 9.950 500 +0.03(+0.30%)
Sep 07, 2021 9.950 9.960 9.880 9.920 2,651 -0.01(-0.10%)
Sep 03, 2021 9.900 9.930 9.884 9.930 2,352 +0.02(+0.20%)
Sep 01, 2021 9.910 9.910 9.910 5 -0.04(-0.40%)
Aug 27, 2021 9.950 9.950 9.950 83 -0.02(-0.20%)
Aug 26, 2021 9.910 9.970 9.890 9.970 2,365 +0.07(+0.71%)
Aug 25, 2021 9.830 9.910 9.822 9.900 101,206 +0.05(+0.51%)
Aug 24, 2021 9.850 9.850 9.845 9.850 105,498 -0.01(-0.10%)
Aug 23, 2021 9.870 9.870 9.830 9.860 14,690 -0.01(-0.10%)
Aug 20, 2021 9.880 9.915 9.850 9.870 4,045 +0.01(+0.10%)
Aug 19, 2021 9.880 9.880 9.860 9.860 649 -0.07(-0.74%)
Aug 17, 2021 9.933 9.933 9.933 5 -0.03(-0.35%)
Aug 16, 2021 9.960 9.968 9.956 9.968 1,118 +0.01(+0.08%)
Aug 12, 2021 9.960 9.960 9.960 4 +0.01(+0.10%)
Aug 11, 2021 10.00 10.00 9.950 9.950 11,649 -0.05(-0.50%)
Aug 10, 2021 10.00 10.00 9.995 10.00 4,330 +0.00(+0.00%)
Aug 09, 2021 10.00 10.00 9.980 10.000 2,308 -0.00(-0.00%)
Aug 06, 2021 9.970 10.00 9.930 10.00 24,055 +0.01(+0.10%)
Aug 05, 2021 10.00 10.00 9.978 9.990 343,792 -0.01(-0.10%)
Aug 04, 2021 10.04 10.04 9.990 10.00 15,408 +0.01(+0.10%)
Aug 03, 2021 10.00 10.00 9.990 9.990 2,280 -0.01(-0.10%)
Aug 02, 2021 10.01 10.01 9.990 10.00 22,384 +0.00(+0.00%)
Jul 29, 2021 10.00 10.00 10.00 99 +0.00(+0.00%)
Jul 28, 2021 10.15 10.15 9.990 10.00 3,973 +0.03(+0.30%)
Jul 27, 2021 9.990 10.00 9.926 9.970 52,310 -0.02(-0.20%)
Jul 26, 2021 10.00 10.00 9.980 9.990 25,190 -0.01(-0.10%)
Jul 23, 2021 9.970 10.01 9.970 10.00 19,570 -0.01(-0.10%)
Jul 22, 2021 10.05 10.05 10.00 10.01 41,492 +0.00(+0.00%)
Jul 21, 2021 9.985 10.01 9.979 10.01 18,810 +0.00(+0.00%)
Jul 20, 2021 10.01 10.05 9.990 10.01 23,262 +0.01(+0.10%)
Jul 19, 2021 10.08 10.08 9.980 10.00 48,851 -0.05(-0.50%)
Jul 16, 2021 10.08 10.09 10.00 10.05 718,788 +0.01(+0.10%)
Jul 15, 2021 10.00 10.05 9.970 10.04 1,312,591 +0.06(+0.60%)
Jul 14, 2021 9.980 9.980 9.980 9.980 1,880 +0.00(+0.00%)
Jul 13, 2021 9.960 9.980 9.950 9.980 8,295 +0.02(+0.20%)
Jul 12, 2021 9.920 9.990 9.920 9.960 13,572 +0.01(+0.05%)
Jul 09, 2021 9.939 9.980 9.920 9.955 12,614 +0.03(+0.30%)
Jul 08, 2021 9.959 9.980 9.900 9.925 24,217 -0.05(-0.49%)
Jul 07, 2021 9.940 9.974 9.940 9.974 101,405 +0.03(+0.34%)
Jul 06, 2021 9.980 9.980 9.930 9.940 16,338 +0.00(+0.00%)
Jul 02, 2021 9.950 9.970 9.940 9.940 21,411 +0.04(+0.40%)
Jul 01, 2021 9.950 9.960 9.894 9.900 151,046 -0.06(-0.60%)
Jun 30, 2021 9.960 9.970 9.930 9.960 20,656 +0.00(+0.00%)
Jun 29, 2021 9.980 9.980 9.960 9.960 28,800 -0.02(-0.20%)
Jun 28, 2021 9.980 9.980 9.980 9.980 2,642 +0.00(+0.00%)
Jun 25, 2021 9.970 9.980 9.970 9.980 9,468 +0.02(+0.22%)
Jun 24, 2021 9.950 9.961 9.940 9.958 507,731 -0.01(-0.12%)
Jun 23, 2021 9.980 9.980 9.940 9.970 1,000 +0.03(+0.30%)
Jun 22, 2021 9.940 9.990 9.940 9.940 2,021 -0.01(-0.10%)
Jun 21, 2021 9.950 9.955 9.950 9.950 600 -0.01(-0.07%)
Jun 18, 2021 9.950 9.970 9.940 9.957 4,692 +0.00(+0.02%)
Jun 17, 2021 9.980 9.980 9.950 9.955 89,389 -0.01(-0.05%)
Jun 16, 2021 9.950 9.970 9.950 9.960 23,630 -0.03(-0.30%)
Jun 15, 2021 9.990 9.990 9.960 9.990 259,726 -0.01(-0.10%)
Jun 11, 2021 10.00 10.00 10.00 50 +0.00(+0.00%)
Jun 10, 2021 10.00 10.00 9.940 10.00 55,524 +0.00(+0.00%)
Jun 09, 2021 10.00 10.00 9.975 10.00 41,893 +0.00(+0.00%)
Jun 08, 2021 9.990 10.00 9.970 10.00 21,774 +0.03(+0.34%)
Jun 07, 2021 9.960 9.981 9.950 9.967 50,163 -0.00(-0.03%)
Jun 04, 2021 9.970 9.975 9.956 9.970 80,654 +0.01(+0.05%)
Jun 03, 2021 9.970 9.980 9.960 9.965 9,867 +0.00(+0.05%)
Jun 02, 2021 9.960 10.00 9.900 9.960 141,835 -0.04(-0.40%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.