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

Arteris, Inc. - Common Stock (NQ:AIP)

7.770 -0.060 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 7.720 7.845 7.530 7.770 198,783 -0.06(-0.77%)
May 29, 2025 7.770 7.915 7.590 7.830 269,859 +0.20(+2.62%)
May 28, 2025 7.570 8.105 7.400 7.630 511,457 +0.02(+0.26%)
May 27, 2025 7.210 7.670 7.140 7.610 257,082 +0.48(+6.73%)
May 23, 2025 7.020 7.220 6.878 7.130 135,311 -0.07(-0.97%)
May 22, 2025 7.060 7.392 7.040 7.200 145,162 +0.10(+1.41%)
May 21, 2025 7.220 7.460 7.080 7.100 210,460 -0.27(-3.66%)
May 20, 2025 7.430 7.500 7.205 7.370 111,432 -0.14(-1.86%)
May 19, 2025 7.350 7.570 7.020 7.510 239,511 +0.01(+0.13%)
May 16, 2025 7.590 7.600 7.285 7.500 319,157 -0.11(-1.45%)
May 15, 2025 7.510 7.610 7.310 7.610 239,360 +0.10(+1.33%)
May 14, 2025 7.910 8.280 7.020 7.510 514,025 -0.84(-10.06%)
May 13, 2025 7.960 8.460 7.773 8.350 421,020 +0.48(+6.10%)
May 12, 2025 7.740 7.985 7.550 7.870 316,609 +0.62(+8.55%)
May 09, 2025 7.420 7.520 7.220 7.250 136,568 -0.17(-2.29%)
May 08, 2025 7.430 7.740 7.300 7.420 402,471 +0.18(+2.49%)
May 07, 2025 6.750 7.486 6.735 7.240 620,781 +0.57(+8.55%)
May 06, 2025 6.670 6.850 6.637 6.670 77,685 -0.15(-2.20%)
May 05, 2025 6.670 6.918 6.670 6.820 100,951 +0.10(+1.49%)
May 02, 2025 6.730 6.895 6.610 6.720 147,762 +0.10(+1.51%)
May 01, 2025 6.730 6.850 6.590 6.620 153,743 -0.04(-0.60%)
Apr 30, 2025 6.580 6.700 6.455 6.660 183,870 -0.15(-2.20%)
Apr 29, 2025 6.650 6.900 6.565 6.810 142,090 +0.10(+1.49%)
Apr 28, 2025 6.760 6.960 6.540 6.710 171,439 -0.08(-1.18%)
Apr 25, 2025 6.540 6.790 6.260 6.790 203,951 +0.18(+2.72%)
Apr 24, 2025 6.230 6.640 6.230 6.610 160,331 +0.42(+6.79%)
Apr 23, 2025 6.025 6.410 6.025 6.190 215,409 +0.34(+5.81%)
Apr 22, 2025 5.920 5.990 5.725 5.850 172,867 +0.01(+0.17%)
Apr 21, 2025 5.640 5.900 5.640 5.840 143,102 +0.02(+0.34%)
Apr 17, 2025 5.950 6.030 5.740 5.820 147,409 -0.12(-2.02%)
Apr 16, 2025 5.910 6.050 5.805 5.940 133,599 -0.07(-1.16%)
Apr 15, 2025 5.950 6.110 5.950 6.010 156,883 +0.04(+0.67%)
Apr 14, 2025 6.170 6.255 5.920 5.970 155,327 +0.01(+0.17%)
Apr 11, 2025 6.030 6.250 5.800 5.960 107,630 -0.08(-1.32%)
Apr 10, 2025 6.260 6.445 5.925 6.040 158,975 -0.52(-7.93%)
Apr 09, 2025 5.590 6.800 5.590 6.560 253,278 +0.97(+17.35%)
Apr 08, 2025 6.210 6.290 5.460 5.590 249,662 -0.31(-5.25%)
Apr 07, 2025 5.810 6.317 5.690 5.900 280,562 -0.11(-1.83%)
Apr 04, 2025 6.150 6.315 5.825 6.010 143,934 -0.59(-8.94%)
Apr 03, 2025 6.380 6.710 6.380 6.600 217,624 -0.62(-8.59%)
Apr 02, 2025 6.900 7.275 6.830 7.220 132,699 +0.19(+2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.