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

Arteris Inc (NQ: AIP )

6.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2023 4.110 4.330 3.960 4.230 327,560 +0.14(+3.42%)
Mar 30, 2023 4.150 4.160 4.050 4.090 82,668 -0.06(-1.45%)
Mar 29, 2023 4.200 4.250 4.000 4.150 47,263 -0.02(-0.48%)
Mar 28, 2023 4.200 4.305 4.140 4.170 37,883 -0.03(-0.71%)
Mar 27, 2023 4.200 4.300 4.120 4.200 62,986 +0.05(+1.20%)
Mar 24, 2023 4.230 4.250 4.120 4.150 93,346 -0.13(-3.04%)
Mar 23, 2023 4.260 4.380 4.210 4.280 33,047 +0.05(+1.18%)
Mar 22, 2023 4.360 4.425 4.200 4.230 138,324 -0.12(-2.76%)
Mar 21, 2023 4.230 4.380 4.080 4.350 116,615 +0.19(+4.57%)
Mar 20, 2023 4.470 4.490 4.020 4.160 201,230 -0.29(-6.52%)
Mar 17, 2023 4.450 4.520 4.430 4.450 231,519 +0.00(+0.00%)
Mar 16, 2023 4.360 4.490 4.310 4.450 105,376 +0.00(+0.00%)
Mar 15, 2023 4.450 4.510 4.370 4.450 75,805 -0.06(-1.33%)
Mar 14, 2023 4.520 4.620 4.200 4.510 484,424 +0.12(+2.73%)
Mar 13, 2023 4.600 4.620 4.350 4.390 91,191 -0.26(-5.59%)
Mar 10, 2023 4.850 4.915 4.620 4.650 112,741 -0.29(-5.97%)
Mar 09, 2023 5.250 5.300 4.900 4.945 210,748 -0.29(-5.45%)
Mar 08, 2023 5.110 5.491 5.040 5.230 144,470 +0.12(+2.35%)
Mar 07, 2023 5.160 5.280 5.050 5.110 48,218 -0.04(-0.78%)
Mar 06, 2023 5.160 5.240 5.060 5.150 116,667 -0.01(-0.19%)
Mar 03, 2023 5.220 5.300 5.050 5.160 86,045 -0.06(-1.15%)
Mar 02, 2023 5.460 5.545 5.150 5.220 94,028 -0.24(-4.40%)
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.