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

Arteris Inc (NQ: AIP )

8.270 -0.150 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 4.170 4.330 4.080 4.300 71,110 +0.11(+2.63%)
Dec 29, 2022 4.100 4.310 4.030 4.190 62,477 +0.13(+3.20%)
Dec 28, 2022 4.020 4.070 3.750 4.060 79,742 +0.04(+1.00%)
Dec 27, 2022 4.290 4.418 4.000 4.020 49,290 -0.27(-6.29%)
Dec 23, 2022 4.330 4.330 4.200 4.290 57,220 -0.05(-1.15%)
Dec 22, 2022 4.370 4.590 4.170 4.340 116,397 -0.16(-3.56%)
Dec 21, 2022 4.170 4.730 4.165 4.500 170,162 +0.47(+11.66%)
Dec 20, 2022 4.030 4.130 3.910 4.030 117,935 +0.00(+0.00%)
Dec 19, 2022 4.070 4.120 3.830 4.030 99,495 -0.11(-2.66%)
Dec 16, 2022 3.570 4.300 3.570 4.140 361,144 +0.69(+20.00%)
Dec 15, 2022 3.330 3.610 3.270 3.450 420,672 +0.09(+2.68%)
Dec 14, 2022 3.400 3.740 3.310 3.360 249,147 -0.02(-0.59%)
Dec 13, 2022 3.530 3.845 3.285 3.380 440,399 -0.04(-1.17%)
Dec 12, 2022 3.890 3.900 3.310 3.420 209,191 -0.45(-11.63%)
Dec 09, 2022 4.060 4.200 3.830 3.870 29,855 -0.19(-4.68%)
Dec 08, 2022 4.080 4.360 4.010 4.060 47,067 -0.11(-2.64%)
Dec 07, 2022 4.160 4.200 3.960 4.170 47,213 +0.08(+1.96%)
Dec 06, 2022 4.430 4.500 4.070 4.090 74,363 -0.31(-7.05%)
Dec 05, 2022 4.550 4.950 4.340 4.400 35,734 -0.21(-4.56%)
Dec 02, 2022 4.617 4.705 4.475 4.610 92,731 -0.23(-4.75%)
Dec 01, 2022 4.940 5.080 4.700 4.840 48,753 -0.11(-2.22%)
Nov 30, 2022 4.850 4.989 4.700 4.950 29,329 +0.07(+1.43%)
Nov 29, 2022 4.910 4.950 4.830 4.880 49,969 -0.01(-0.20%)
Nov 28, 2022 5.360 5.370 4.830 4.890 22,613 -0.48(-8.94%)
Nov 25, 2022 5.380 5.505 5.260 5.370 9,040 -0.05(-0.92%)
Nov 23, 2022 5.410 5.570 5.320 5.420 27,642 +0.02(+0.37%)
Nov 22, 2022 5.410 5.440 5.190 5.400 23,140 -0.02(-0.37%)
Nov 21, 2022 5.520 5.580 5.380 5.420 38,311 -0.10(-1.81%)
Nov 18, 2022 5.490 5.580 5.360 5.520 199,205 +0.18(+3.37%)
Nov 17, 2022 5.115 5.455 5.115 5.340 98,968 +0.03(+0.56%)
Nov 16, 2022 5.340 5.550 5.230 5.310 44,497 -0.11(-2.03%)
Nov 15, 2022 5.390 5.535 5.210 5.420 56,794 +0.21(+4.03%)
Nov 14, 2022 5.350 5.539 5.110 5.210 109,143 -0.23(-4.23%)
Nov 11, 2022 5.360 5.610 5.340 5.440 71,244 +0.13(+2.45%)
Nov 10, 2022 4.750 5.320 4.740 5.310 103,560 +0.69(+14.94%)
Nov 09, 2022 4.600 4.880 4.550 4.620 74,296 -0.38(-7.60%)
Nov 08, 2022 5.110 5.310 4.850 5.000 84,564 +0.01(+0.20%)
Nov 07, 2022 4.900 5.080 4.790 4.990 32,265 +0.07(+1.42%)
Nov 04, 2022 4.980 4.980 4.570 4.920 82,282 +0.03(+0.61%)
Nov 03, 2022 5.180 5.180 4.705 4.890 86,591 -0.30(-5.78%)
Nov 02, 2022 5.520 5.540 5.190 5.190 58,301 -0.38(-6.82%)
Nov 01, 2022 5.650 5.650 5.390 5.570 82,831 +0.03(+0.54%)
Oct 31, 2022 5.450 5.660 5.370 5.540 59,760 +0.03(+0.54%)
Oct 28, 2022 5.300 5.525 5.140 5.510 87,252 +0.21(+3.96%)
Oct 27, 2022 5.390 5.680 5.200 5.300 40,658 -0.09(-1.67%)
Oct 26, 2022 5.380 5.640 5.230 5.390 40,340 +0.00(+0.00%)
Oct 25, 2022 5.300 5.580 5.170 5.390 83,453 +0.20(+3.85%)
Oct 24, 2022 5.230 5.240 4.990 5.190 44,630 +0.01(+0.19%)
Oct 21, 2022 5.390 5.390 4.840 5.180 96,587 -0.17(-3.18%)
Oct 20, 2022 5.510 5.750 5.240 5.350 127,937 -0.11(-2.01%)
Oct 19, 2022 5.810 5.830 5.410 5.460 59,206 -0.34(-5.86%)
Oct 18, 2022 5.950 6.150 5.600 5.800 352,134 -0.01(-0.17%)
Oct 17, 2022 5.870 5.950 5.780 5.810 52,013 +0.04(+0.69%)
Oct 14, 2022 6.000 6.110 5.660 5.770 46,019 -0.17(-2.86%)
Oct 13, 2022 5.700 5.980 5.680 5.940 66,645 +0.03(+0.51%)
Oct 12, 2022 5.800 5.910 5.620 5.910 65,983 +0.08(+1.37%)
Oct 11, 2022 5.840 5.995 5.650 5.830 67,792 -0.06(-1.02%)
Oct 10, 2022 6.050 6.180 5.860 5.890 79,540 -0.20(-3.28%)
Oct 07, 2022 6.400 6.500 6.070 6.090 58,871 -0.44(-6.74%)
Oct 06, 2022 6.910 7.030 6.500 6.530 85,523 -0.48(-6.85%)
Oct 05, 2022 6.900 7.090 6.760 7.010 84,116 -0.08(-1.13%)
Oct 04, 2022 6.910 7.155 6.850 7.090 164,550 +0.38(+5.66%)
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.