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

Arteris Inc (NQ: AIP )

8.210 +2.280 (+38.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 5.450 5.660 5.370 5.540 59,760 +0.03(+0.54%)
Oct 28, 2022 5.300 5.525 5.140 5.510 87,252 +0.21(+3.96%)
Oct 27, 2022 5.390 5.680 5.200 5.300 40,658 -0.09(-1.67%)
Oct 26, 2022 5.380 5.640 5.230 5.390 40,340 +0.00(+0.00%)
Oct 25, 2022 5.300 5.580 5.170 5.390 83,453 +0.20(+3.85%)
Oct 24, 2022 5.230 5.240 4.990 5.190 44,630 +0.01(+0.19%)
Oct 21, 2022 5.390 5.390 4.840 5.180 96,587 -0.17(-3.18%)
Oct 20, 2022 5.510 5.750 5.240 5.350 127,937 -0.11(-2.01%)
Oct 19, 2022 5.810 5.830 5.410 5.460 59,206 -0.34(-5.86%)
Oct 18, 2022 5.950 6.150 5.600 5.800 352,134 -0.01(-0.17%)
Oct 17, 2022 5.870 5.950 5.780 5.810 52,013 +0.04(+0.69%)
Oct 14, 2022 6.000 6.110 5.660 5.770 46,019 -0.17(-2.86%)
Oct 13, 2022 5.700 5.980 5.680 5.940 66,645 +0.03(+0.51%)
Oct 12, 2022 5.800 5.910 5.620 5.910 65,983 +0.08(+1.37%)
Oct 11, 2022 5.840 5.995 5.650 5.830 67,792 -0.06(-1.02%)
Oct 10, 2022 6.050 6.180 5.860 5.890 79,540 -0.20(-3.28%)
Oct 07, 2022 6.400 6.500 6.070 6.090 58,871 -0.44(-6.74%)
Oct 06, 2022 6.910 7.030 6.500 6.530 85,523 -0.48(-6.85%)
Oct 05, 2022 6.900 7.090 6.760 7.010 84,116 -0.08(-1.13%)
Oct 04, 2022 6.910 7.155 6.850 7.090 164,550 +0.38(+5.66%)
Oct 03, 2022 6.730 7.100 6.620 6.710 106,089 +0.05(+0.75%)
Sep 30, 2022 6.570 6.910 6.570 6.660 78,145 +0.01(+0.15%)
Sep 29, 2022 6.530 6.800 6.330 6.650 69,815 -0.05(-0.75%)
Sep 28, 2022 6.250 6.910 6.210 6.700 331,864 -0.36(-5.10%)
Sep 27, 2022 6.980 7.180 6.780 7.060 76,357 +0.11(+1.58%)
Sep 26, 2022 6.900 7.250 6.770 6.950 158,875 -0.01(-0.14%)
Sep 23, 2022 6.810 6.980 6.755 6.960 120,481 +0.07(+1.02%)
Sep 22, 2022 6.970 7.160 6.850 6.890 79,572 -0.16(-2.27%)
Sep 21, 2022 7.340 7.480 7.000 7.050 156,697 -0.28(-3.82%)
Sep 20, 2022 7.660 7.950 7.300 7.330 128,448 -0.45(-5.78%)
Sep 19, 2022 7.310 7.845 7.310 7.780 79,309 +0.32(+4.29%)
Sep 16, 2022 7.450 7.590 7.300 7.460 695,360 -0.12(-1.58%)
Sep 15, 2022 7.690 7.865 7.430 7.580 157,403 -0.18(-2.32%)
Sep 14, 2022 7.600 7.890 7.550 7.760 155,370 +0.14(+1.84%)
Sep 13, 2022 7.510 7.790 7.370 7.620 109,025 -0.04(-0.52%)
Sep 12, 2022 7.560 7.940 7.560 7.660 82,638 +0.11(+1.46%)
Sep 09, 2022 7.350 7.585 7.300 7.550 120,873 +0.21(+2.86%)
Sep 08, 2022 7.000 7.370 6.970 7.340 142,384 +0.24(+3.38%)
Sep 07, 2022 7.000 7.350 6.900 7.100 122,819 +0.07(+1.00%)
Sep 06, 2022 7.050 7.220 6.900 7.030 241,995 +0.04(+0.57%)
Sep 02, 2022 7.080 7.330 6.910 6.990 96,549 -0.07(-0.99%)
Sep 01, 2022 7.070 7.180 6.950 7.060 78,275 -0.06(-0.84%)
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%)
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.