Indicators

Arteris Inc (NQ: AIP )

6.380 -0.250 (-3.77%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.420	6.640	6.330	6.510	76,541	+0.01(+0.15%)
Sep 28, 2023	6.260	6.530	6.260	6.500	84,150	+0.25(+4.00%)
Sep 27, 2023	6.210	6.310	6.080	6.250	111,548	+0.21(+3.48%)
Sep 26, 2023	6.000	6.130	5.900	6.040	123,318	+0.00(+0.00%)
Sep 25, 2023	5.860	6.080	5.985	6.040	70,415	+0.13(+2.20%)
Sep 22, 2023	6.080	6.080	5.840	5.910	166,326	-0.07(-1.17%)
Sep 21, 2023	6.460	6.535	5.890	5.980	214,551	-0.57(-8.70%)
Sep 20, 2023	6.560	6.740	6.540	6.550	40,936	+0.03(+0.46%)
Sep 19, 2023	6.700	6.700	6.450	6.520	64,029	-0.08(-1.21%)
Sep 18, 2023	6.500	6.610	6.450	6.600	72,924	+0.05(+0.76%)
Sep 15, 2023	6.680	6.680	6.430	6.550	132,509	-0.22(-3.25%)
Sep 14, 2023	6.690	6.920	6.580	6.770	106,712	+0.03(+0.45%)
Sep 13, 2023	7.370	7.400	6.690	6.740	180,493	-0.70(-9.41%)
Sep 12, 2023	7.090	7.530	7.090	7.440	165,924	+0.24(+3.33%)
Sep 11, 2023	7.230	7.230	6.790	7.200	158,214	+0.00(+0.00%)
Sep 08, 2023	7.220	7.310	6.860	7.200	139,277	+0.01(+0.14%)
Sep 07, 2023	7.130	7.400	7.010	7.190	194,000	-0.12(-1.64%)
Sep 06, 2023	7.030	7.350	6.900	7.310	162,692	+0.21(+2.96%)
Sep 05, 2023	7.200	7.260	6.780	7.100	150,472	-0.08(-1.11%)

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.