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

Arteris Inc (NQ: AIP )

6.700 -0.060 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 6.620 6.862 6.580 6.770 123,302 +0.27(+4.15%)
Aug 30, 2023 6.570 6.695 6.460 6.500 58,542 -0.11(-1.66%)
Aug 29, 2023 6.240 6.650 6.100 6.610 143,714 +0.46(+7.48%)
Aug 28, 2023 6.330 6.455 6.110 6.150 74,339 -0.15(-2.38%)
Aug 25, 2023 6.560 6.560 6.150 6.300 68,788 -0.15(-2.33%)
Aug 24, 2023 6.830 6.860 6.420 6.450 76,221 -0.32(-4.73%)
Aug 23, 2023 6.610 6.790 6.590 6.770 61,184 +0.18(+2.73%)
Aug 22, 2023 6.310 6.700 6.295 6.590 97,798 +0.31(+4.94%)
Aug 21, 2023 6.330 6.470 6.140 6.280 58,152 -0.07(-1.10%)
Aug 18, 2023 6.130 6.440 6.130 6.350 79,710 +0.14(+2.25%)
Aug 17, 2023 6.450 6.540 6.095 6.210 161,661 -0.23(-3.57%)
Aug 16, 2023 6.610 6.700 6.420 6.440 84,698 -0.18(-2.72%)
Aug 15, 2023 6.680 6.760 6.620 6.620 75,550 -0.08(-1.19%)
Aug 14, 2023 6.650 6.865 6.580 6.700 163,392 -0.17(-2.47%)
Aug 11, 2023 6.910 7.060 6.826 6.870 143,728 -0.19(-2.69%)
Aug 10, 2023 7.000 7.120 6.870 7.060 137,447 -0.03(-0.42%)
Aug 09, 2023 7.050 7.140 6.909 7.090 180,709 -0.01(-0.14%)
Aug 08, 2023 7.090 7.150 6.780 7.100 205,134 -0.15(-2.07%)
Aug 07, 2023 7.210 7.280 6.920 7.250 243,526 +0.05(+0.69%)
Aug 04, 2023 6.510 7.280 6.120 7.200 487,408 +0.25(+3.60%)
Aug 03, 2023 7.190 7.300 6.880 6.950 244,617 -0.24(-3.34%)
Aug 02, 2023 7.400 7.420 7.000 7.190 193,950 -0.32(-4.26%)
Aug 01, 2023 7.520 7.711 7.310 7.510 87,940 -0.08(-1.05%)
Jul 31, 2023 7.180 7.750 7.180 7.590 313,966 +0.28(+3.83%)
Jul 28, 2023 7.110 7.390 7.090 7.310 133,505 +0.31(+4.43%)
Jul 27, 2023 7.240 7.322 6.950 7.000 106,744 -0.17(-2.37%)
Jul 26, 2023 7.150 7.225 6.980 7.170 75,210 -0.05(-0.69%)
Jul 25, 2023 6.880 7.220 6.850 7.220 129,182 +0.29(+4.18%)
Jul 24, 2023 7.030 7.090 6.838 6.930 103,009 -0.06(-0.86%)
Jul 21, 2023 7.040 7.140 6.840 6.990 165,285 +0.01(+0.14%)
Jul 20, 2023 7.330 7.330 6.805 6.980 227,969 -0.35(-4.77%)
Jul 19, 2023 7.550 7.820 7.215 7.330 173,289 -0.31(-4.06%)
Jul 18, 2023 7.660 7.710 7.510 7.640 89,479 -0.02(-0.26%)
Jul 17, 2023 7.540 7.720 7.413 7.660 102,879 +0.14(+1.86%)
Jul 14, 2023 7.780 7.820 7.420 7.520 163,423 -0.28(-3.59%)
Jul 13, 2023 7.800 8.020 7.680 7.800 345,749 +0.09(+1.17%)
Jul 12, 2023 7.070 7.855 7.000 7.710 490,265 +0.68(+9.67%)
Jul 11, 2023 7.140 7.140 6.730 7.030 151,981 -0.03(-0.42%)
Jul 10, 2023 6.850 7.150 6.850 7.060 146,418 +0.16(+2.32%)
Jul 07, 2023 6.500 7.030 6.500 6.900 211,700 +0.39(+5.99%)
Jul 06, 2023 6.970 7.080 6.430 6.510 222,785 -0.63(-8.82%)
Jul 05, 2023 6.960 7.280 6.860 7.140 323,491 +0.18(+2.59%)
Jul 03, 2023 6.800 7.070 6.800 6.960 84,570 +0.14(+2.05%)
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%)
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.