Indicators

Arteris Inc (NQ: AIP )

6.555 -0.075 (-1.13%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.620	7.040	6.620	7.030	169,096	+0.55(+8.49%)
Feb 28, 2024	6.570	6.740	6.460	6.480	98,231	-0.10(-1.52%)
Feb 27, 2024	6.630	6.630	6.310	6.580	254,040	-0.02(-0.30%)
Feb 26, 2024	6.650	6.830	6.530	6.600	261,680	+0.01(+0.15%)
Feb 23, 2024	7.030	7.030	6.300	6.590	349,363	-0.44(-6.26%)
Feb 22, 2024	6.930	7.330	6.890	7.030	315,841	+0.17(+2.48%)
Feb 21, 2024	7.000	7.340	6.570	6.860	385,316	-0.03(-0.44%)
Feb 20, 2024	7.480	7.590	6.840	6.890	501,117	-0.53(-7.14%)
Feb 16, 2024	7.800	7.800	7.310	7.420	189,605	-0.38(-4.87%)
Feb 15, 2024	7.680	7.860	7.460	7.800	292,380	+0.22(+2.90%)
Feb 14, 2024	7.200	7.660	7.020	7.580	259,857	+0.61(+8.75%)
Feb 13, 2024	6.570	7.070	6.470	6.970	251,882	+0.09(+1.31%)
Feb 12, 2024	6.900	7.170	6.860	6.880	159,783	-0.09(-1.29%)
Feb 09, 2024	6.890	7.000	6.790	6.970	154,207	+0.15(+2.20%)
Feb 08, 2024	6.510	6.880	6.460	6.820	165,168	+0.31(+4.76%)
Feb 07, 2024	6.450	6.670	6.270	6.510	110,071	+0.11(+1.72%)
Feb 06, 2024	6.240	6.520	6.190	6.400	84,992	+0.17(+2.73%)
Feb 05, 2024	6.160	6.410	6.070	6.230	86,128	-0.02(-0.32%)
Feb 02, 2024	6.130	6.250	6.050	6.250	72,841	+0.09(+1.46%)

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.