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 (%)
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%)

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.