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

Arteris Inc (NQ: AIP )

7.280 +1.350 (+22.77%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Nov 30, 2022 4.850 4.989 4.700 4.950 29,329 +0.07(+1.43%)
Nov 29, 2022 4.910 4.950 4.830 4.880 49,969 -0.01(-0.20%)
Nov 28, 2022 5.360 5.370 4.830 4.890 22,613 -0.48(-8.94%)
Nov 25, 2022 5.380 5.505 5.260 5.370 9,040 -0.05(-0.92%)
Nov 23, 2022 5.410 5.570 5.320 5.420 27,642 +0.02(+0.37%)
Nov 22, 2022 5.410 5.440 5.190 5.400 23,140 -0.02(-0.37%)
Nov 21, 2022 5.520 5.580 5.380 5.420 38,311 -0.10(-1.81%)
Nov 18, 2022 5.490 5.580 5.360 5.520 199,205 +0.18(+3.37%)
Nov 17, 2022 5.115 5.455 5.115 5.340 98,968 +0.03(+0.56%)
Nov 16, 2022 5.340 5.550 5.230 5.310 44,497 -0.11(-2.03%)
Nov 15, 2022 5.390 5.535 5.210 5.420 56,794 +0.21(+4.03%)
Nov 14, 2022 5.350 5.539 5.110 5.210 109,143 -0.23(-4.23%)
Nov 11, 2022 5.360 5.610 5.340 5.440 71,244 +0.13(+2.45%)
Nov 10, 2022 4.750 5.320 4.740 5.310 103,560 +0.69(+14.94%)
Nov 09, 2022 4.600 4.880 4.550 4.620 74,296 -0.38(-7.60%)
Nov 08, 2022 5.110 5.310 4.850 5.000 84,564 +0.01(+0.20%)
Nov 07, 2022 4.900 5.080 4.790 4.990 32,265 +0.07(+1.42%)
Nov 04, 2022 4.980 4.980 4.570 4.920 82,282 +0.03(+0.61%)
Nov 03, 2022 5.180 5.180 4.705 4.890 86,591 -0.30(-5.78%)
Nov 02, 2022 5.520 5.540 5.190 5.190 58,301 -0.38(-6.82%)
Nov 01, 2022 5.650 5.650 5.390 5.570 82,831 +0.03(+0.54%)
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%)
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.