Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arisz Acquisition Corp. - Common Stock (NQ: ARIZ )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 29, 2024 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 31, 2023 10.55 11.53 10.50 10.56 8,511 -0.01(-0.14%)
May 30, 2023 10.51 11.14 10.46 10.57 4,261 +0.00(+0.00%)
May 26, 2023 10.51 10.58 10.50 10.57 6,260 +0.07(+0.71%)
May 25, 2023 11.08 11.08 10.50 10.50 800 -0.11(-1.03%)
May 24, 2023 10.80 10.88 10.56 10.61 18,258 -0.07(-0.66%)
May 23, 2023 10.50 11.03 10.50 10.68 2,884 -0.44(-3.96%)
May 22, 2023 10.59 11.12 10.55 11.12 9,057 +0.58(+5.50%)
May 19, 2023 10.80 10.80 10.53 10.54 356,940 +0.02(+0.19%)
May 18, 2023 10.52 10.54 10.51 10.52 258,857 +0.01(+0.13%)
May 17, 2023 10.49 10.51 10.49 10.51 4,697 +0.03(+0.25%)
May 16, 2023 10.46 10.55 10.46 10.48 474,299 +0.02(+0.19%)
May 15, 2023 10.50 10.50 10.46 10.46 1,121 +0.00(+0.00%)
May 12, 2023 10.49 10.49 10.46 10.46 4,311 -0.16(-1.52%)
May 10, 2023 10.62 0 +0.15(+1.47%)
May 09, 2023 10.45 10.47 10.45 10.47 3,815 +0.02(+0.17%)
May 08, 2023 10.46 10.47 10.45 10.45 74,875 -0.02(-0.19%)
May 05, 2023 10.45 10.47 10.45 10.47 504,476 +0.02(+0.19%)
May 04, 2023 10.44 10.46 10.44 10.45 4,520 +0.00(+0.00%)
May 03, 2023 10.44 10.45 10.44 10.45 600,100 +0.01(+0.10%)
May 02, 2023 10.43 10.44 10.43 10.44 5,600 +0.01(+0.10%)
May 01, 2023 10.43 10.44 10.42 10.43 9,555 +0.00(+0.05%)
Apr 28, 2023 10.41 10.43 10.41 10.43 357,586 +0.02(+0.14%)
Apr 27, 2023 10.45 10.45 10.41 10.41 297 -0.01(-0.10%)
Apr 26, 2023 10.42 10.42 10.42 10.42 6,381 +0.00(+0.05%)
Apr 25, 2023 10.41 10.41 10.41 10.41 34,755 +0.01(+0.05%)
Apr 24, 2023 10.41 10.41 10.40 10.41 162,973 -0.00(-0.00%)
Apr 21, 2023 10.41 10.42 10.41 10.41 8,719 -0.01(-0.10%)
Apr 20, 2023 10.41 10.43 10.40 10.42 450,451 -0.07(-0.67%)
Apr 19, 2023 10.38 10.49 10.38 10.49 258 +0.11(+1.06%)
Apr 18, 2023 10.37 10.38 10.37 10.38 1,321 -0.01(-0.10%)
Apr 17, 2023 10.39 10.39 10.38 10.39 3,372 +0.02(+0.19%)
Apr 14, 2023 10.37 10.37 10.37 10.37 45,868 +0.01(+0.10%)
Apr 13, 2023 10.36 10.36 10.36 10.36 2,667 +0.03(+0.29%)
Apr 11, 2023 10.33 0 +0.03(+0.29%)
Apr 03, 2023 10.30 14 +0.00(+0.00%)
Mar 29, 2023 10.30 8 -0.04(-0.39%)
Mar 24, 2023 10.34 2 +0.00(+0.00%)
Mar 23, 2023 10.34 10.34 10.34 10.34 272 +0.01(+0.10%)
Mar 17, 2023 10.33 0 +0.04(+0.39%)
Mar 13, 2023 10.29 22 -0.01(-0.10%)
Mar 08, 2023 10.30 10 +0.01(+0.10%)
Mar 02, 2023 10.29 1 +0.02(+0.19%)
Feb 24, 2023 10.27 0 +0.00(+0.00%)
Feb 23, 2023 10.25 10.27 10.25 10.27 3,365 +0.01(+0.15%)
Feb 22, 2023 10.24 10.26 10.24 10.26 9,826 +0.02(+0.15%)
Feb 21, 2023 10.23 10.24 10.22 10.24 21,313 +0.02(+0.20%)
Feb 17, 2023 10.25 10.25 10.22 10.22 1,247 +0.00(+0.00%)
Feb 14, 2023 10.22 0 +0.01(+0.10%)
Feb 10, 2023 10.21 1 -0.02(-0.20%)
Feb 08, 2023 10.23 163 +0.03(+0.30%)
Feb 07, 2023 10.20 10.20 10.20 10.20 3,258 +0.01(+0.10%)
Feb 02, 2023 10.19 288 +0.00(+0.00%)
Jan 31, 2023 10.19 200 +0.01(+0.10%)
Jan 30, 2023 10.20 10.20 10.18 10.18 5,887 -0.02(-0.20%)
Jan 27, 2023 10.19 10.20 10.19 10.20 657 +0.00(+0.00%)
Jan 26, 2023 10.20 10.20 10.20 10.20 324 +0.00(+0.00%)
Jan 25, 2023 10.18 10.20 10.18 10.20 23,515 +0.02(+0.20%)
Jan 24, 2023 10.17 10.18 10.16 10.18 52,391 +0.01(+0.10%)
Jan 23, 2023 10.17 10.18 10.16 10.17 4,723 +0.00(+0.00%)
Jan 20, 2023 10.17 10.17 10.17 10.17 261 -0.00(-0.00%)
Jan 19, 2023 10.16 10.17 10.16 10.17 300,576 +0.01(+0.05%)
Jan 18, 2023 10.16 10.16 10.16 10.16 23,456 -0.01(-0.05%)
Jan 17, 2023 10.17 10.17 10.17 10.17 1,000 +0.02(+0.20%)
Jan 13, 2023 10.15 10.15 10.15 10.15 11,614 +0.02(+0.20%)
Jan 11, 2023 10.13 1 +0.01(+0.05%)
Jan 10, 2023 10.12 10.12 10.12 10.12 9,409 +0.01(+0.05%)
Jan 09, 2023 10.11 10.12 10.11 10.12 27,341 -0.07(-0.69%)
Jan 04, 2023 10.19 3 +0.07(+0.69%)
Jan 03, 2023 10.12 10.12 10.12 10.12 107 +0.02(+0.20%)
Dec 29, 2022 10.10 0 +0.06(+0.60%)
Dec 28, 2022 10.04 10.04 10.04 10.04 601 +0.01(+0.10%)
Dec 27, 2022 10.03 10.03 10.02 10.03 1,700 +0.01(+0.10%)
Dec 22, 2022 10.02 0 +0.00(+0.00%)
Dec 20, 2022 10.02 1 +0.00(+0.00%)
Dec 19, 2022 10.01 10.02 9.970 10.02 10,353 +0.00(+0.00%)
Dec 16, 2022 10.00 10.02 10.00 10.02 500 +0.04(+0.40%)
Dec 15, 2022 9.980 9.980 9.980 9.980 100 -0.01(-0.10%)
Dec 14, 2022 9.990 9.990 9.990 9.990 3,401 +0.00(+0.00%)
Dec 12, 2022 9.990 0 +0.00(+0.00%)
Dec 09, 2022 9.990 9.990 9.970 9.990 9,133 +0.00(+0.00%)
Dec 05, 2022 9.990 0 +0.00(+0.00%)
Dec 02, 2022 9.990 9.990 9.990 9.990 1,230 +0.00(+0.00%)
Nov 30, 2022 9.990 0 -0.03(-0.30%)
Nov 28, 2022 10.02 123 +0.03(+0.30%)
Nov 23, 2022 9.990 1 +0.00(+0.00%)
Nov 18, 2022 9.990 36,300 +0.01(+0.10%)
Nov 17, 2022 9.990 9.990 9.980 9.980 9,955 +0.00(+0.00%)
Nov 15, 2022 9.980 98 -0.01(-0.10%)
Nov 14, 2022 9.990 9.990 9.990 9.990 100,000 +0.01(+0.10%)
Nov 10, 2022 9.980 0 +0.00(+0.00%)
Nov 02, 2022 9.980 0 -0.02(-0.17%)
Oct 31, 2022 9.997 0 +0.02(+0.17%)
Oct 26, 2022 9.980 0 +0.00(+0.00%)
Oct 25, 2022 9.940 9.980 9.940 9.980 3,705 +0.06(+0.60%)
Oct 24, 2022 9.920 0 +0.00(+0.00%)
Oct 21, 2022 9.920 9.920 9.920 9.920 100 +0.00(+0.00%)
Oct 20, 2022 9.920 9.920 9.920 9.920 120 +0.00(+0.00%)
Oct 12, 2022 9.920 30 +0.00(+0.00%)
Oct 11, 2022 9.920 9.939 9.920 9.920 51,019 +0.00(+0.00%)
Oct 07, 2022 9.920 0 -0.01(-0.10%)
Oct 04, 2022 9.930 0 +0.00(+0.00%)
Sep 30, 2022 9.930 0 +0.02(+0.20%)
Sep 28, 2022 9.910 4 +0.00(+0.00%)
Sep 27, 2022 9.900 9.910 9.900 9.910 12,002 +0.01(+0.10%)
Sep 26, 2022 9.910 9.910 9.900 9.900 4,290 -0.02(-0.20%)
Sep 23, 2022 9.920 9.920 9.920 9.920 1,000 +0.02(+0.20%)
Sep 22, 2022 9.935 9.935 9.900 9.900 2,100 +0.00(+0.00%)
Sep 20, 2022 9.900 0 +0.00(+0.00%)
Sep 12, 2022 9.900 0 -0.01(-0.10%)
Sep 01, 2022 9.910 0 +0.01(+0.10%)
Aug 31, 2022 9.900 9.900 9.900 9.900 23,306 +0.00(+0.00%)
Aug 30, 2022 9.900 9.900 9.900 9.900 384,174 +0.00(+0.00%)
Aug 29, 2022 9.910 9.920 9.900 9.900 17,376 +0.02(+0.20%)
Aug 17, 2022 9.880 0 -0.02(-0.20%)
Aug 12, 2022 9.900 0 +0.01(+0.10%)
Aug 11, 2022 9.910 9.910 9.890 9.890 189,914 -0.02(-0.20%)
Aug 10, 2022 9.910 9.910 9.910 9.910 350 +0.00(+0.00%)
Aug 09, 2022 9.910 9.910 9.910 9.910 125 +0.00(+0.00%)
Aug 08, 2022 9.910 9.910 9.910 9.910 127 +0.00(+0.00%)
Aug 05, 2022 9.910 9.910 9.910 9.910 700 +0.00(+0.00%)
Aug 04, 2022 9.910 9.910 9.910 9.910 104 +0.00(+0.00%)
Aug 03, 2022 9.900 9.910 9.900 9.910 225 +0.00(+0.00%)
Aug 02, 2022 9.910 9.910 9.910 9.910 321 +0.00(+0.00%)
Aug 01, 2022 9.910 9.910 9.910 9.910 900 +0.01(+0.10%)
Jul 29, 2022 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Jul 28, 2022 9.900 9.900 9.900 9.900 496 +0.00(+0.00%)
Jul 26, 2022 9.900 0 +0.00(+0.00%)
Jul 25, 2022 9.910 9.920 9.895 9.900 52,540 -0.02(-0.20%)
Jul 22, 2022 9.920 9.920 9.920 9.920 102 +0.02(+0.20%)
Jul 18, 2022 9.900 0 -0.04(-0.40%)
Jul 15, 2022 9.900 9.940 9.900 9.940 42,502 +0.06(+0.61%)
Jul 13, 2022 9.880 95 +0.01(+0.10%)
Jul 06, 2022 9.870 0 -0.02(-0.20%)
Jun 24, 2022 9.890 236 +0.00(+0.00%)
Jun 22, 2022 9.890 22 +0.03(+0.30%)
Jun 13, 2022 9.860 0 -0.01(-0.10%)
Jun 07, 2022 9.870 1 +0.02(+0.20%)
Jun 06, 2022 9.850 9.850 9.850 9.850 102 -0.04(-0.40%)
Jun 03, 2022 9.890 9.890 9.890 9.890 10,000 +0.01(+0.10%)
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.