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

Arteris Inc (NQ: AIP )

8.820 -0.640 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2022 7.140 7.200 7.025 7.120 47,801 +0.00(+0.00%)
Aug 30, 2022 7.120 7.200 6.970 7.120 49,108 +0.01(+0.14%)
Aug 29, 2022 6.930 7.260 6.920 7.110 53,883 +0.04(+0.57%)
Aug 26, 2022 7.620 7.650 7.010 7.070 78,080 -0.62(-8.06%)
Aug 25, 2022 7.380 7.690 7.380 7.690 28,892 +0.29(+3.92%)
Aug 24, 2022 7.560 7.630 7.348 7.400 34,851 -0.01(-0.13%)
Aug 23, 2022 7.650 7.700 7.350 7.410 38,089 -0.26(-3.39%)
Aug 22, 2022 7.890 8.001 7.460 7.670 35,660 -0.29(-3.64%)
Aug 19, 2022 8.190 8.190 7.830 7.960 48,583 -0.37(-4.44%)
Aug 18, 2022 8.370 8.690 8.000 8.330 31,240 +0.18(+2.21%)
Aug 17, 2022 8.340 8.570 8.050 8.150 44,744 -0.21(-2.51%)
Aug 16, 2022 8.250 8.600 8.145 8.360 54,298 +0.13(+1.58%)
Aug 15, 2022 8.460 8.840 7.990 8.230 93,589 -0.14(-1.67%)
Aug 12, 2022 8.900 9.050 8.110 8.370 164,838 -0.58(-6.48%)
Aug 11, 2022 8.710 9.000 8.660 8.950 67,550 +0.28(+3.23%)
Aug 10, 2022 9.060 9.060 8.580 8.670 47,367 -0.08(-0.91%)
Aug 09, 2022 8.670 9.070 8.672 8.750 22,879 -0.14(-1.57%)
Aug 08, 2022 8.880 9.060 8.620 8.890 57,062 -0.01(-0.11%)
Aug 05, 2022 8.800 9.050 8.800 8.900 36,971 -0.07(-0.78%)
Aug 04, 2022 9.000 9.000 8.300 8.970 84,552 +0.17(+1.93%)
Aug 03, 2022 8.600 9.010 8.480 8.800 73,116 +0.36(+4.27%)
Aug 02, 2022 8.060 8.525 8.050 8.440 37,627 +0.28(+3.43%)
Aug 01, 2022 8.050 8.200 7.895 8.160 46,732 +0.10(+1.24%)
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%)
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.