Indicators

Arteris Inc (NQ: AIP )

6.410 -0.220 (-3.32%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.180	7.750	7.180	7.590	313,966	+0.28(+3.83%)
Jul 28, 2023	7.110	7.390	7.090	7.310	133,505	+0.31(+4.43%)
Jul 27, 2023	7.240	7.322	6.950	7.000	106,744	-0.17(-2.37%)
Jul 26, 2023	7.150	7.225	6.980	7.170	75,210	-0.05(-0.69%)
Jul 25, 2023	6.880	7.220	6.850	7.220	129,182	+0.29(+4.18%)
Jul 24, 2023	7.030	7.090	6.838	6.930	103,009	-0.06(-0.86%)
Jul 21, 2023	7.040	7.140	6.840	6.990	165,285	+0.01(+0.14%)
Jul 20, 2023	7.330	7.330	6.805	6.980	227,969	-0.35(-4.77%)
Jul 19, 2023	7.550	7.820	7.215	7.330	173,289	-0.31(-4.06%)
Jul 18, 2023	7.660	7.710	7.510	7.640	89,479	-0.02(-0.26%)
Jul 17, 2023	7.540	7.720	7.413	7.660	102,879	+0.14(+1.86%)
Jul 14, 2023	7.780	7.820	7.420	7.520	163,423	-0.28(-3.59%)
Jul 13, 2023	7.800	8.020	7.680	7.800	345,749	+0.09(+1.17%)
Jul 12, 2023	7.070	7.855	7.000	7.710	490,265	+0.68(+9.67%)
Jul 11, 2023	7.140	7.140	6.730	7.030	151,981	-0.03(-0.42%)
Jul 10, 2023	6.850	7.150	6.850	7.060	146,418	+0.16(+2.32%)
Jul 07, 2023	6.500	7.030	6.500	6.900	211,700	+0.39(+5.99%)
Jul 06, 2023	6.970	7.080	6.430	6.510	222,785	-0.63(-8.82%)
Jul 05, 2023	6.960	7.280	6.860	7.140	323,491	+0.18(+2.59%)

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.