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

Arteris Inc (NQ: AIP )

6.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 7.060 7.060 6.735 6.820 138,725 -0.15(-2.15%)
Jun 29, 2023 6.790 7.160 6.601 6.970 154,632 +0.21(+3.11%)
Jun 28, 2023 6.540 6.950 6.520 6.760 202,471 +0.16(+2.42%)
Jun 27, 2023 6.590 6.720 6.520 6.600 102,827 +0.06(+0.92%)
Jun 26, 2023 6.670 6.990 6.490 6.540 248,373 +0.00(+0.00%)
Jun 23, 2023 6.330 6.730 6.290 6.540 2,062,423 +0.09(+1.40%)
Jun 22, 2023 6.190 6.470 6.025 6.450 192,540 +0.25(+4.03%)
Jun 21, 2023 6.480 6.480 6.080 6.200 323,717 -0.32(-4.91%)
Jun 20, 2023 6.760 6.899 6.430 6.520 339,087 -0.38(-5.51%)
Jun 16, 2023 7.580 7.580 6.760 6.900 445,242 -0.55(-7.38%)
Jun 15, 2023 7.500 7.910 7.370 7.450 445,625 -0.02(-0.27%)
Jun 14, 2023 7.240 7.500 7.082 7.470 405,381 +0.23(+3.18%)
Jun 13, 2023 7.190 7.370 6.780 7.240 384,615 +0.07(+0.98%)
Jun 12, 2023 7.480 7.480 6.810 7.170 316,575 -0.25(-3.37%)
Jun 09, 2023 7.040 7.620 6.840 7.420 687,466 -0.02(-0.27%)
Jun 08, 2023 7.350 7.540 6.970 7.440 373,090 +0.07(+0.95%)
Jun 07, 2023 7.880 8.080 7.330 7.370 343,814 -0.49(-6.23%)
Jun 06, 2023 6.800 7.950 6.690 7.860 424,339 +0.84(+11.97%)
Jun 05, 2023 7.100 7.530 6.860 7.020 410,976 -0.08(-1.13%)
Jun 02, 2023 6.690 7.250 6.425 7.100 565,547 +0.45(+6.77%)
Jun 01, 2023 6.880 6.880 6.390 6.650 276,005 -0.31(-4.45%)
May 31, 2023 7.290 7.500 6.200 6.960 374,816 -0.30(-4.13%)
May 30, 2023 7.000 7.810 6.870 7.260 460,929 +0.50(+7.40%)
May 26, 2023 6.370 6.950 5.920 6.760 714,438 +0.34(+5.30%)
May 25, 2023 5.850 6.830 5.850 6.420 987,594 +0.76(+13.43%)
May 24, 2023 5.370 5.730 5.298 5.660 230,811 +0.24(+4.43%)
May 23, 2023 5.460 5.600 5.370 5.420 102,141 -0.08(-1.45%)
May 22, 2023 5.250 5.590 5.130 5.500 146,438 +0.29(+5.57%)
May 19, 2023 5.400 5.430 5.160 5.210 156,882 -0.14(-2.62%)
May 18, 2023 4.910 5.400 4.821 5.350 338,611 +0.39(+7.86%)
May 17, 2023 4.500 5.000 4.500 4.960 186,391 +0.50(+11.21%)
May 16, 2023 4.410 4.510 4.280 4.460 70,628 +0.03(+0.68%)
May 15, 2023 4.330 4.500 4.150 4.430 100,898 +0.13(+3.02%)
May 12, 2023 4.460 4.490 4.150 4.300 62,840 -0.15(-3.37%)
May 11, 2023 4.530 4.530 4.301 4.450 38,086 -0.10(-2.20%)
May 10, 2023 4.700 4.720 4.450 4.550 63,805 -0.12(-2.57%)
May 09, 2023 4.400 4.870 4.133 4.670 190,357 +0.01(+0.21%)
May 08, 2023 4.790 4.790 4.570 4.660 46,639 -0.03(-0.64%)
May 05, 2023 4.000 4.780 4.000 4.690 176,191 +0.70(+17.54%)
May 04, 2023 4.050 4.412 3.820 3.990 168,485 +0.00(+0.00%)
May 03, 2023 3.980 4.293 3.721 3.990 163,821 +0.18(+4.72%)
May 02, 2023 3.880 3.880 3.695 3.810 54,781 -0.04(-1.04%)
May 01, 2023 3.660 3.900 3.660 3.850 63,131 +0.13(+3.49%)
Apr 28, 2023 3.720 3.785 3.660 3.720 58,435 +0.00(+0.00%)
Apr 27, 2023 3.810 3.910 3.670 3.720 54,321 -0.06(-1.59%)
Apr 26, 2023 3.840 3.840 3.666 3.780 47,947 -0.05(-1.31%)
Apr 25, 2023 3.950 3.950 3.800 3.830 53,117 -0.15(-3.77%)
Apr 24, 2023 3.850 4.020 3.790 3.980 62,704 +0.18(+4.74%)
Apr 21, 2023 3.660 3.825 3.615 3.800 63,496 +0.10(+2.70%)
Apr 20, 2023 3.890 3.900 3.570 3.700 73,271 -0.14(-3.65%)
Apr 19, 2023 3.770 3.890 3.640 3.840 68,248 +0.04(+1.05%)
Apr 18, 2023 3.830 4.005 3.750 3.800 38,181 +0.05(+1.33%)
Apr 17, 2023 3.980 4.025 3.690 3.750 116,873 -0.22(-5.54%)
Apr 14, 2023 4.050 4.060 3.840 3.970 71,059 -0.09(-2.22%)
Apr 13, 2023 4.050 4.130 4.000 4.060 76,527 -0.01(-0.25%)
Apr 12, 2023 4.300 4.320 4.040 4.070 47,207 -0.24(-5.57%)
Apr 11, 2023 4.410 4.500 4.210 4.310 42,943 -0.12(-2.71%)
Apr 10, 2023 4.370 4.470 4.350 4.430 33,998 -0.10(-2.21%)
Apr 06, 2023 4.400 4.605 4.350 4.530 104,688 +0.10(+2.26%)
Apr 05, 2023 4.570 4.730 4.360 4.430 72,593 -0.14(-3.06%)
Apr 04, 2023 4.670 4.670 4.480 4.570 68,004 -0.10(-2.14%)
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.