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 (%)
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%)
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.