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

Arteris Inc (NQ: AIP )

6.550 +0.030 (+0.46%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 24, 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 (%)
Feb 28, 2023 6.550 6.750 6.420 6.570 115,730 +0.00(+0.00%)
Feb 27, 2023 6.750 6.980 6.490 6.570 299,429 -0.03(-0.45%)
Feb 24, 2023 6.560 6.740 6.255 6.600 170,186 -0.11(-1.64%)
Feb 23, 2023 6.280 6.760 6.280 6.710 95,406 +0.53(+8.58%)
Feb 22, 2023 6.000 6.365 5.945 6.180 125,698 +0.23(+3.87%)
Feb 21, 2023 5.900 6.090 5.860 5.950 43,903 +0.04(+0.68%)
Feb 17, 2023 5.940 5.940 5.750 5.910 21,872 -0.01(-0.17%)
Feb 16, 2023 5.990 6.050 5.920 5.920 20,549 -0.17(-2.79%)
Feb 15, 2023 5.900 6.100 5.850 6.090 61,458 +0.23(+3.92%)
Feb 14, 2023 5.950 6.080 5.800 5.860 30,857 -0.07(-1.18%)
Feb 13, 2023 6.000 6.110 5.880 5.930 53,334 -0.07(-1.17%)
Feb 10, 2023 6.120 6.150 6.000 6.000 49,157 -0.15(-2.44%)
Feb 09, 2023 6.280 6.280 5.960 6.150 65,390 -0.12(-1.91%)
Feb 08, 2023 6.350 6.380 6.081 6.270 29,801 -0.08(-1.26%)
Feb 07, 2023 6.070 6.370 6.030 6.350 30,757 +0.26(+4.27%)
Feb 06, 2023 6.170 6.380 5.840 6.090 53,121 -0.12(-1.93%)
Feb 03, 2023 6.410 6.460 6.060 6.210 52,126 -0.21(-3.27%)
Feb 02, 2023 6.710 6.923 6.260 6.420 131,066 -0.12(-1.83%)
Feb 01, 2023 6.250 6.670 6.182 6.540 140,081 +0.26(+4.14%)
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%)
Jan 03, 2023 4.330 4.420 4.140 4.190 43,628 -0.11(-2.56%)
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%)
Oct 03, 2022 6.730 7.100 6.620 6.710 106,089 +0.05(+0.75%)
Sep 30, 2022 6.570 6.910 6.570 6.660 78,145 +0.01(+0.15%)
Sep 29, 2022 6.530 6.800 6.330 6.650 69,815 -0.05(-0.75%)
Sep 28, 2022 6.250 6.910 6.210 6.700 331,864 -0.36(-5.10%)
Sep 27, 2022 6.980 7.180 6.780 7.060 76,357 +0.11(+1.58%)
Sep 26, 2022 6.900 7.250 6.770 6.950 158,875 -0.01(-0.14%)
Sep 23, 2022 6.810 6.980 6.755 6.960 120,481 +0.07(+1.02%)
Sep 22, 2022 6.970 7.160 6.850 6.890 79,572 -0.16(-2.27%)
Sep 21, 2022 7.340 7.480 7.000 7.050 156,697 -0.28(-3.82%)
Sep 20, 2022 7.660 7.950 7.300 7.330 128,448 -0.45(-5.78%)
Sep 19, 2022 7.310 7.845 7.310 7.780 79,309 +0.32(+4.29%)
Sep 16, 2022 7.450 7.590 7.300 7.460 695,360 -0.12(-1.58%)
Sep 15, 2022 7.690 7.865 7.430 7.580 157,403 -0.18(-2.32%)
Sep 14, 2022 7.600 7.890 7.550 7.760 155,370 +0.14(+1.84%)
Sep 13, 2022 7.510 7.790 7.370 7.620 109,025 -0.04(-0.52%)
Sep 12, 2022 7.560 7.940 7.560 7.660 82,638 +0.11(+1.46%)
Sep 09, 2022 7.350 7.585 7.300 7.550 120,873 +0.21(+2.86%)
Sep 08, 2022 7.000 7.370 6.970 7.340 142,384 +0.24(+3.38%)
Sep 07, 2022 7.000 7.350 6.900 7.100 122,819 +0.07(+1.00%)
Sep 06, 2022 7.050 7.220 6.900 7.030 241,995 +0.04(+0.57%)
Sep 02, 2022 7.080 7.330 6.910 6.990 96,549 -0.07(-0.99%)
Sep 01, 2022 7.070 7.180 6.950 7.060 78,275 -0.06(-0.84%)
Aug 31, 2022 7.140 7.200 7.025 7.120 47,801 +0.00(+0.00%)
Aug 30, 2022 7.120 7.200 6.970 7.120 49,108 +0.01(+0.14%)
Aug 29, 2022 6.930 7.260 6.920 7.110 53,883 +0.04(+0.57%)
Aug 26, 2022 7.620 7.650 7.010 7.070 78,080 -0.62(-8.06%)
Aug 25, 2022 7.380 7.690 7.380 7.690 28,892 +0.29(+3.92%)
Aug 24, 2022 7.560 7.630 7.348 7.400 34,851 -0.01(-0.13%)
Aug 23, 2022 7.650 7.700 7.350 7.410 38,089 -0.26(-3.39%)
Aug 22, 2022 7.890 8.001 7.460 7.670 35,660 -0.29(-3.64%)
Aug 19, 2022 8.190 8.190 7.830 7.960 48,583 -0.37(-4.44%)
Aug 18, 2022 8.370 8.690 8.000 8.330 31,240 +0.18(+2.21%)
Aug 17, 2022 8.340 8.570 8.050 8.150 44,744 -0.21(-2.51%)
Aug 16, 2022 8.250 8.600 8.145 8.360 54,298 +0.13(+1.58%)
Aug 15, 2022 8.460 8.840 7.990 8.230 93,589 -0.14(-1.67%)
Aug 12, 2022 8.900 9.050 8.110 8.370 164,838 -0.58(-6.48%)
Aug 11, 2022 8.710 9.000 8.660 8.950 67,550 +0.28(+3.23%)
Aug 10, 2022 9.060 9.060 8.580 8.670 47,367 -0.08(-0.91%)
Aug 09, 2022 8.670 9.070 8.672 8.750 22,879 -0.14(-1.57%)
Aug 08, 2022 8.880 9.060 8.620 8.890 57,062 -0.01(-0.11%)
Aug 05, 2022 8.800 9.050 8.800 8.900 36,971 -0.07(-0.78%)
Aug 04, 2022 9.000 9.000 8.300 8.970 84,552 +0.17(+1.93%)
Aug 03, 2022 8.600 9.010 8.480 8.800 73,116 +0.36(+4.27%)
Aug 02, 2022 8.060 8.525 8.050 8.440 37,627 +0.28(+3.43%)
Aug 01, 2022 8.050 8.200 7.895 8.160 46,732 +0.10(+1.24%)
Jul 29, 2022 8.260 8.270 8.010 8.060 37,360 -0.14(-1.71%)
Jul 28, 2022 8.230 8.350 7.890 8.200 47,319 +0.24(+3.02%)
Jul 27, 2022 7.810 8.000 7.600 7.960 60,078 +0.21(+2.71%)
Jul 26, 2022 7.750 7.910 7.390 7.750 38,493 +0.00(+0.00%)
Jul 25, 2022 7.560 7.810 7.560 7.750 23,504 -0.15(-1.90%)
Jul 22, 2022 8.250 8.300 7.850 7.900 26,814 -0.40(-4.82%)
Jul 21, 2022 8.370 8.370 8.168 8.300 47,378 -0.12(-1.43%)
Jul 20, 2022 8.180 8.580 8.105 8.420 54,498 +0.23(+2.81%)
Jul 19, 2022 7.870 8.220 7.870 8.190 70,656 +0.57(+7.48%)
Jul 18, 2022 7.780 7.980 7.590 7.620 23,846 -0.01(-0.13%)
Jul 15, 2022 7.450 8.000 7.400 7.630 113,927 +0.40(+5.53%)
Jul 14, 2022 7.110 7.320 7.055 7.230 29,677 -0.05(-0.69%)
Jul 13, 2022 7.090 7.410 7.090 7.280 29,173 +0.06(+0.83%)
Jul 12, 2022 7.350 7.370 7.150 7.220 28,653 -0.22(-2.96%)
Jul 11, 2022 7.840 7.940 7.310 7.440 50,298 -0.42(-5.34%)
Jul 08, 2022 7.690 7.880 7.540 7.860 35,208 +0.09(+1.16%)
Jul 07, 2022 7.380 7.820 7.020 7.770 64,081 +0.41(+5.57%)
Jul 06, 2022 7.280 7.450 7.010 7.360 70,983 +0.04(+0.55%)
Jul 05, 2022 7.010 7.340 6.900 7.320 58,812 +0.16(+2.23%)
Jul 01, 2022 6.890 7.330 6.810 7.160 55,202 +0.19(+2.73%)
Jun 30, 2022 6.820 7.185 6.575 6.970 90,674 +0.09(+1.31%)
Jun 29, 2022 7.600 7.600 6.820 6.880 78,944 -0.78(-10.18%)
Jun 28, 2022 8.090 8.250 7.660 7.660 71,728 -0.46(-5.67%)
Jun 27, 2022 7.830 8.250 7.830 8.120 172,493 +0.28(+3.57%)
Jun 24, 2022 7.850 8.170 7.230 7.840 1,365,061 +0.03(+0.38%)
Jun 23, 2022 7.770 8.080 7.715 7.810 95,386 +0.02(+0.26%)
Jun 22, 2022 7.720 8.120 7.700 7.790 117,699 -0.01(-0.13%)
Jun 21, 2022 7.950 8.290 7.660 7.800 158,462 +0.07(+0.91%)
Jun 17, 2022 7.600 8.011 7.580 7.730 196,797 +0.21(+2.79%)
Jun 16, 2022 7.370 7.920 7.280 7.520 143,961 -0.32(-4.08%)
Jun 15, 2022 7.270 7.960 7.270 7.840 143,193 +0.66(+9.19%)
Jun 14, 2022 7.170 7.380 6.900 7.180 92,984 +0.03(+0.42%)
Jun 13, 2022 7.830 7.920 7.000 7.150 134,404 -0.96(-11.84%)
Jun 10, 2022 8.240 8.470 7.920 8.110 64,580 -0.36(-4.25%)
Jun 09, 2022 8.740 8.800 8.420 8.470 55,912 -0.22(-2.53%)
Jun 08, 2022 8.920 9.160 8.690 8.690 64,716 -0.29(-3.23%)
Jun 07, 2022 8.920 9.135 8.520 8.980 118,162 -0.02(-0.22%)
Jun 06, 2022 9.580 9.580 8.950 9.000 100,132 -0.45(-4.76%)
Jun 03, 2022 9.210 9.785 8.950 9.450 256,115 +0.08(+0.85%)
Jun 02, 2022 9.000 9.430 8.840 9.370 236,471 +0.44(+4.93%)
Jun 01, 2022 9.340 9.340 8.850 8.930 104,276 -0.35(-3.77%)
May 31, 2022 9.340 9.420 8.940 9.280 126,905 -0.15(-1.59%)
May 27, 2022 9.500 9.580 8.990 9.430 167,044 -0.06(-0.63%)
May 26, 2022 9.320 9.635 8.920 9.490 180,989 +0.30(+3.26%)
May 25, 2022 9.600 9.600 8.715 9.190 202,776 -0.26(-2.75%)
May 24, 2022 8.450 9.520 8.335 9.450 227,045 +0.86(+10.01%)
May 23, 2022 8.480 8.890 8.270 8.590 187,199 +0.05(+0.59%)
May 20, 2022 8.620 8.730 8.050 8.540 139,509 +0.28(+3.39%)
May 19, 2022 7.920 8.310 7.690 8.260 146,587 +0.14(+1.72%)
May 18, 2022 8.610 8.645 7.980 8.120 159,001 -0.05(-0.61%)
May 17, 2022 8.330 8.370 7.800 8.170 149,653 +0.09(+1.11%)
May 16, 2022 8.720 9.065 8.060 8.080 133,816 -0.74(-8.39%)
May 13, 2022 9.300 9.300 7.820 8.820 251,897 -0.43(-4.65%)
May 12, 2022 8.290 9.280 7.980 9.250 216,369 +0.92(+11.04%)
May 11, 2022 8.510 8.905 7.820 8.330 173,249 -0.29(-3.36%)
May 10, 2022 9.180 9.940 8.240 8.620 171,522 -0.02(-0.23%)
May 09, 2022 9.770 9.770 8.100 8.640 171,034 -1.28(-12.90%)
May 06, 2022 9.850 10.12 9.492 9.920 193,259 -0.08(-0.80%)
May 05, 2022 11.16 11.16 9.800 10.00 134,450 -1.30(-11.50%)
May 04, 2022 11.51 11.66 10.77 11.30 277,300 -0.25(-2.16%)
May 03, 2022 11.52 12.07 11.28 11.55 74,221 -0.10(-0.86%)
May 02, 2022 11.69 12.29 11.29 11.65 90,989 -0.14(-1.19%)
Apr 29, 2022 11.90 12.99 11.40 11.79 116,562 -0.42(-3.44%)
Apr 28, 2022 13.96 13.96 11.21 12.21 221,961 -1.61(-11.65%)
Apr 27, 2022 15.51 15.70 13.34 13.82 234,506 -1.51(-9.85%)
Apr 26, 2022 14.51 16.00 14.51 15.33 143,346 +0.43(+2.89%)
Apr 25, 2022 14.92 15.05 13.81 14.90 43,904 +0.50(+3.47%)
Apr 22, 2022 13.92 14.71 13.80 14.40 51,797 +0.54(+3.90%)
Apr 21, 2022 14.30 14.90 13.86 13.86 28,786 -0.27(-1.91%)
Apr 20, 2022 14.77 15.00 13.81 14.13 33,999 -0.30(-2.08%)
Apr 19, 2022 13.64 14.81 13.64 14.43 22,989 +1.01(+7.53%)
Apr 18, 2022 12.97 14.17 12.69 13.42 33,796 +0.21(+1.59%)
Apr 14, 2022 13.98 13.98 13.21 13.21 10,457 -0.64(-4.62%)
Apr 13, 2022 13.18 14.09 12.93 13.85 42,934 +0.77(+5.89%)
Apr 12, 2022 13.04 13.92 12.78 13.08 42,662 +0.32(+2.51%)
Apr 11, 2022 12.70 13.12 12.19 12.76 12,962 -0.26(-2.00%)
Apr 08, 2022 13.51 13.61 12.75 13.02 36,886 -0.19(-1.44%)
Apr 07, 2022 13.52 14.01 12.78 13.21 24,102 +0.17(+1.30%)
Apr 06, 2022 13.54 13.75 13.00 13.04 17,819 -0.71(-5.16%)
Apr 05, 2022 14.21 14.26 13.09 13.75 39,843 -0.19(-1.36%)
Apr 04, 2022 13.35 14.03 13.14 13.94 57,223 +0.80(+6.09%)
Apr 01, 2022 13.07 13.63 12.77 13.14 43,549 +0.14(+1.08%)
Mar 31, 2022 13.04 13.17 12.58 13.00 36,018 -0.05(-0.38%)
Mar 30, 2022 13.82 14.25 13.00 13.05 23,552 -0.84(-6.05%)
Mar 29, 2022 13.35 14.20 12.87 13.89 89,790 +0.75(+5.71%)
Mar 28, 2022 13.03 13.22 12.78 13.14 21,249 +0.15(+1.15%)
Mar 25, 2022 13.31 13.45 12.63 12.99 22,191 -0.36(-2.70%)
Mar 24, 2022 13.34 13.54 12.93 13.35 25,863 +0.13(+0.98%)
Mar 23, 2022 14.08 14.08 13.22 13.22 21,735 -0.87(-6.17%)
Mar 22, 2022 13.78 14.09 13.44 14.09 54,641 +0.43(+3.15%)
Mar 21, 2022 14.39 14.84 13.66 13.66 39,212 -1.13(-7.64%)
Mar 18, 2022 12.81 14.88 12.81 14.79 111,462 +1.80(+13.86%)
Mar 17, 2022 12.20 13.16 12.20 12.99 45,097 +0.64(+5.18%)
Mar 16, 2022 12.96 13.34 11.46 12.35 138,809 -0.37(-2.91%)
Mar 15, 2022 12.07 12.99 11.34 12.72 43,509 +0.81(+6.80%)
Mar 14, 2022 12.71 12.71 11.18 11.91 52,407 -0.79(-6.22%)
Mar 11, 2022 13.44 13.57 12.37 12.70 51,121 -0.67(-5.01%)
Mar 10, 2022 12.75 13.52 12.49 13.37 47,362 +0.24(+1.83%)
Mar 09, 2022 12.83 13.54 12.55 13.13 34,195 +0.74(+5.97%)
Mar 08, 2022 11.70 13.09 11.40 12.39 31,400 +0.88(+7.65%)
Mar 07, 2022 13.39 14.02 11.46 11.51 63,840 -2.01(-14.87%)
Mar 04, 2022 12.56 13.53 12.17 13.52 85,429 +0.52(+4.00%)
Mar 03, 2022 14.81 14.81 12.78 13.00 91,087 -1.75(-11.86%)
Mar 02, 2022 13.65 15.12 13.50 14.75 76,158 +1.10(+8.06%)
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.