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

Arteris Inc (NQ: AIP )

6.390 -0.320 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 6.010 6.115 5.840 5.890 60,110 -0.18(-2.97%)
Dec 28, 2023 5.980 6.190 5.960 6.070 72,491 +0.09(+1.51%)
Dec 27, 2023 5.860 6.050 5.680 5.980 114,751 +0.17(+2.93%)
Dec 26, 2023 5.610 5.810 5.460 5.810 87,057 +0.20(+3.57%)
Dec 22, 2023 5.660 5.980 5.590 5.610 84,423 -0.04(-0.71%)
Dec 21, 2023 5.790 5.807 5.490 5.650 151,333 -0.04(-0.70%)
Dec 20, 2023 6.000 6.120 5.620 5.690 70,645 -0.31(-5.17%)
Dec 19, 2023 5.840 6.110 5.770 6.000 104,366 +0.25(+4.35%)
Dec 18, 2023 5.930 6.000 5.740 5.750 68,427 -0.08(-1.37%)
Dec 15, 2023 6.010 6.060 5.760 5.830 80,903 -0.15(-2.51%)
Dec 14, 2023 6.200 6.330 5.970 5.980 138,465 -0.13(-2.13%)
Dec 13, 2023 5.880 6.160 5.740 6.110 116,944 +0.23(+3.91%)
Dec 12, 2023 5.750 5.900 5.500 5.880 107,705 +0.14(+2.44%)
Dec 11, 2023 5.620 5.800 5.410 5.740 138,404 +0.13(+2.32%)
Dec 08, 2023 5.630 5.780 5.530 5.610 54,325 -0.04(-0.71%)
Dec 07, 2023 5.250 5.700 5.150 5.650 125,086 +0.34(+6.40%)
Dec 06, 2023 5.400 5.500 5.260 5.310 80,379 -0.09(-1.67%)
Dec 05, 2023 5.320 5.510 5.250 5.400 56,612 +0.00(+0.00%)
Dec 04, 2023 5.360 5.470 5.023 5.400 191,635 -0.10(-1.82%)
Dec 01, 2023 5.460 5.780 5.330 5.500 130,379 -0.01(-0.18%)
Nov 30, 2023 5.460 5.530 5.360 5.510 70,252 +0.13(+2.42%)
Nov 29, 2023 5.410 5.649 5.350 5.380 101,789 +0.01(+0.19%)
Nov 28, 2023 5.500 5.500 5.240 5.370 134,789 -0.15(-2.72%)
Nov 27, 2023 5.230 5.690 5.181 5.520 243,832 +0.37(+7.18%)
Nov 24, 2023 5.160 5.220 4.950 5.150 60,179 +0.02(+0.39%)
Nov 22, 2023 5.070 5.150 4.950 5.130 140,185 +0.16(+3.22%)
Nov 21, 2023 4.810 5.023 4.650 4.970 211,830 +0.17(+3.54%)
Nov 20, 2023 4.710 4.940 4.660 4.800 136,789 +0.12(+2.56%)
Nov 17, 2023 4.620 4.710 4.530 4.680 75,775 +0.15(+3.31%)
Nov 16, 2023 4.690 4.690 4.330 4.530 125,260 -0.14(-3.00%)
Nov 15, 2023 4.850 4.970 4.590 4.670 190,772 -0.19(-3.91%)
Nov 14, 2023 4.630 4.860 4.590 4.860 224,327 +0.46(+10.45%)
Nov 13, 2023 4.490 4.570 4.272 4.400 186,550 +0.00(+0.00%)
Nov 10, 2023 4.500 4.640 4.270 4.400 203,166 -0.11(-2.44%)
Nov 09, 2023 4.850 4.853 4.500 4.510 503,361 -0.32(-6.63%)
Nov 08, 2023 6.000 6.200 4.200 4.830 1,148,905 -1.83(-27.48%)
Nov 07, 2023 6.420 6.710 6.180 6.660 410,193 +0.21(+3.26%)
Nov 06, 2023 6.760 6.760 6.310 6.450 185,567 -0.21(-3.15%)
Nov 03, 2023 6.510 6.800 6.477 6.660 202,617 +0.32(+5.05%)
Nov 02, 2023 5.820 6.630 5.810 6.340 384,922 +0.94(+17.41%)
Nov 01, 2023 5.480 5.480 5.180 5.400 110,238 -0.05(-0.92%)
Oct 31, 2023 5.520 5.540 5.323 5.450 27,692 -0.03(-0.55%)
Oct 30, 2023 5.420 5.520 5.320 5.480 47,372 +0.11(+2.05%)
Oct 27, 2023 5.350 5.510 5.300 5.370 52,130 +0.05(+0.94%)
Oct 26, 2023 5.390 5.500 5.250 5.320 52,801 -0.09(-1.66%)
Oct 25, 2023 5.450 5.500 5.390 5.410 67,557 -0.12(-2.17%)
Oct 24, 2023 5.730 5.765 5.460 5.530 111,732 -0.12(-2.12%)
Oct 23, 2023 5.850 5.865 5.640 5.650 117,328 -0.23(-3.91%)
Oct 20, 2023 5.900 5.960 5.720 5.880 167,768 -0.07(-1.18%)
Oct 19, 2023 5.980 6.050 5.800 5.950 101,494 -0.03(-0.50%)
Oct 18, 2023 5.930 6.030 5.730 5.980 114,425 +0.02(+0.34%)
Oct 17, 2023 5.870 6.080 5.870 5.960 101,471 +0.04(+0.68%)
Oct 16, 2023 5.960 6.000 5.810 5.920 169,835 -0.04(-0.67%)
Oct 13, 2023 5.900 6.030 5.760 5.960 539,047 -0.16(-2.61%)
Oct 12, 2023 6.110 6.150 6.020 6.120 78,463 -0.11(-1.77%)
Oct 11, 2023 6.120 6.400 6.020 6.230 141,004 +0.14(+2.30%)
Oct 10, 2023 6.210 6.280 6.040 6.090 146,226 -0.17(-2.72%)
Oct 09, 2023 6.070 6.260 5.900 6.260 57,068 +0.13(+2.12%)
Oct 06, 2023 6.120 6.546 6.110 6.130 27,850 -0.08(-1.29%)
Oct 05, 2023 6.340 6.415 6.140 6.210 45,337 -0.14(-2.20%)
Oct 04, 2023 6.200 6.350 6.040 6.350 60,211 +0.11(+1.76%)
Oct 03, 2023 6.430 6.530 6.220 6.240 80,459 -0.30(-4.59%)
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.