Indicators

Arteris Inc (NQ: AIP )

6.550 -0.080 (-1.21%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.49	16.61	14.59	14.93	94,411	-1.99(-11.76%)
Feb 25, 2022	19.25	17.79	16.66	16.92	105,996	-2.30(-11.97%)
Feb 24, 2022	17.91	20.63	17.81	19.22	104,290	+0.69(+3.72%)
Feb 23, 2022	18.26	19.45	17.62	18.53	94,297	+0.70(+3.93%)
Feb 22, 2022	14.88	18.28	14.88	17.83	177,431	+2.84(+18.95%)
Feb 18, 2022				14.99	0	-1.27(-7.81%)
Feb 17, 2022	16.89	17.45	16.16	16.26	5,838	-0.87(-5.08%)
Feb 16, 2022	17.04	17.49	16.19	17.13	57,964	+0.00(+0.00%)
Feb 15, 2022	16.83	17.30	16.10	17.13	18,003	+0.83(+5.09%)
Feb 14, 2022	16.53	16.83	15.90	16.30	35,909	-0.45(-2.69%)
Feb 11, 2022	16.66	17.28	16.54	16.75	63,194	+0.04(+0.24%)
Feb 10, 2022	15.50	17.53	14.59	16.71	45,108	+0.62(+3.85%)
Feb 09, 2022	15.54	16.14	15.32	16.09	36,327	+0.82(+5.37%)
Feb 08, 2022	14.93	15.64	14.90	15.27	24,848	+0.14(+0.93%)
Feb 07, 2022	15.65	15.83	14.57	15.13	58,157	-0.50(-3.20%)
Feb 04, 2022	14.10	15.83	14.10	15.63	44,925	+1.35(+9.45%)
Feb 03, 2022	15.15		14.21	14.28	42,838	-1.57(-9.91%)
Feb 02, 2022	15.66	16.26	14.64	15.85	89,286	+0.25(+1.60%)

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.