Indicators

Arteris Inc (NQ: AIP )

8.160 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.190	6.340	6.060	6.280	103,437	+0.11(+1.78%)
Jan 30, 2023	6.310	6.310	6.020	6.170	105,463	-0.19(-2.99%)
Jan 27, 2023	6.010	6.510	5.900	6.360	67,533	+0.31(+5.12%)
Jan 26, 2023	5.520	6.050	5.512	6.050	67,127	+0.56(+10.20%)
Jan 25, 2023	5.460	5.521	5.310	5.490	32,190	+0.02(+0.37%)
Jan 24, 2023	5.270	5.570	5.270	5.470	45,373	+0.14(+2.63%)
Jan 23, 2023	5.200	5.330	5.030	5.330	78,043	+0.15(+2.90%)
Jan 20, 2023	5.190	5.260	5.140	5.180	18,890	+0.04(+0.78%)
Jan 19, 2023	5.200	5.380	5.120	5.140	50,248	-0.18(-3.38%)
Jan 18, 2023	5.100	5.510	5.080	5.320	126,879	+0.22(+4.31%)
Jan 17, 2023	5.210	5.350	5.000	5.100	79,748	-0.05(-0.97%)
Jan 13, 2023	4.940	5.250	4.900	5.150	54,622	+0.22(+4.46%)
Jan 12, 2023	4.150	4.990	4.080	4.930	209,999	+0.78(+18.80%)
Jan 11, 2023	4.140	4.225	4.050	4.150	116,794	+0.05(+1.22%)
Jan 10, 2023	4.080	4.240	3.921	4.100	74,561	+0.05(+1.23%)
Jan 09, 2023	4.100	4.220	4.020	4.050	59,693	+0.02(+0.50%)
Jan 06, 2023	4.040	4.090	3.820	4.030	168,643	+0.01(+0.25%)
Jan 05, 2023	4.185	4.185	3.980	4.020	53,415	-0.18(-4.29%)
Jan 04, 2023	4.140	4.320	4.090	4.200	57,903	+0.01(+0.24%)

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.