Indicators

Arteris Inc (NQ: AIP )

6.735 -0.015 (-0.22%)

Streaming Delayed Price Updated: 1:11 PM EDT, Apr 18, 2024 Add to My Watchlist

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%)

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.