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

Arteris Inc (NQ: AIP )

9.030 -0.430 (-4.55%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 7, 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 (%)
May 31, 2022 9.340 9.420 8.940 9.280 126,905 -0.15(-1.59%)
May 27, 2022 9.500 9.580 8.990 9.430 167,044 -0.06(-0.63%)
May 26, 2022 9.320 9.635 8.920 9.490 180,989 +0.30(+3.26%)
May 25, 2022 9.600 9.600 8.715 9.190 202,776 -0.26(-2.75%)
May 24, 2022 8.450 9.520 8.335 9.450 227,045 +0.86(+10.01%)
May 23, 2022 8.480 8.890 8.270 8.590 187,199 +0.05(+0.59%)
May 20, 2022 8.620 8.730 8.050 8.540 139,509 +0.28(+3.39%)
May 19, 2022 7.920 8.310 7.690 8.260 146,587 +0.14(+1.72%)
May 18, 2022 8.610 8.645 7.980 8.120 159,001 -0.05(-0.61%)
May 17, 2022 8.330 8.370 7.800 8.170 149,653 +0.09(+1.11%)
May 16, 2022 8.720 9.065 8.060 8.080 133,816 -0.74(-8.39%)
May 13, 2022 9.300 9.300 7.820 8.820 251,897 -0.43(-4.65%)
May 12, 2022 8.290 9.280 7.980 9.250 216,369 +0.92(+11.04%)
May 11, 2022 8.510 8.905 7.820 8.330 173,249 -0.29(-3.36%)
May 10, 2022 9.180 9.940 8.240 8.620 171,522 -0.02(-0.23%)
May 09, 2022 9.770 9.770 8.100 8.640 171,034 -1.28(-12.90%)
May 06, 2022 9.850 10.12 9.492 9.920 193,259 -0.08(-0.80%)
May 05, 2022 11.16 11.16 9.800 10.00 134,450 -1.30(-11.50%)
May 04, 2022 11.51 11.66 10.77 11.30 277,300 -0.25(-2.16%)
May 03, 2022 11.52 12.07 11.28 11.55 74,221 -0.10(-0.86%)
May 02, 2022 11.69 12.29 11.29 11.65 90,989 -0.14(-1.19%)
Apr 29, 2022 11.90 12.99 11.40 11.79 116,562 -0.42(-3.44%)
Apr 28, 2022 13.96 13.96 11.21 12.21 221,961 -1.61(-11.65%)
Apr 27, 2022 15.51 15.70 13.34 13.82 234,506 -1.51(-9.85%)
Apr 26, 2022 14.51 16.00 14.51 15.33 143,346 +0.43(+2.89%)
Apr 25, 2022 14.92 15.05 13.81 14.90 43,904 +0.50(+3.47%)
Apr 22, 2022 13.92 14.71 13.80 14.40 51,797 +0.54(+3.90%)
Apr 21, 2022 14.30 14.90 13.86 13.86 28,786 -0.27(-1.91%)
Apr 20, 2022 14.77 15.00 13.81 14.13 33,999 -0.30(-2.08%)
Apr 19, 2022 13.64 14.81 13.64 14.43 22,989 +1.01(+7.53%)
Apr 18, 2022 12.97 14.17 12.69 13.42 33,796 +0.21(+1.59%)
Apr 14, 2022 13.98 13.98 13.21 13.21 10,457 -0.64(-4.62%)
Apr 13, 2022 13.18 14.09 12.93 13.85 42,934 +0.77(+5.89%)
Apr 12, 2022 13.04 13.92 12.78 13.08 42,662 +0.32(+2.51%)
Apr 11, 2022 12.70 13.12 12.19 12.76 12,962 -0.26(-2.00%)
Apr 08, 2022 13.51 13.61 12.75 13.02 36,886 -0.19(-1.44%)
Apr 07, 2022 13.52 14.01 12.78 13.21 24,102 +0.17(+1.30%)
Apr 06, 2022 13.54 13.75 13.00 13.04 17,819 -0.71(-5.16%)
Apr 05, 2022 14.21 14.26 13.09 13.75 39,843 -0.19(-1.36%)
Apr 04, 2022 13.35 14.03 13.14 13.94 57,223 +0.80(+6.09%)
Apr 01, 2022 13.07 13.63 12.77 13.14 43,549 +0.14(+1.08%)
Mar 31, 2022 13.04 13.17 12.58 13.00 36,018 -0.05(-0.38%)
Mar 30, 2022 13.82 14.25 13.00 13.05 23,552 -0.84(-6.05%)
Mar 29, 2022 13.35 14.20 12.87 13.89 89,790 +0.75(+5.71%)
Mar 28, 2022 13.03 13.22 12.78 13.14 21,249 +0.15(+1.15%)
Mar 25, 2022 13.31 13.45 12.63 12.99 22,191 -0.36(-2.70%)
Mar 24, 2022 13.34 13.54 12.93 13.35 25,863 +0.13(+0.98%)
Mar 23, 2022 14.08 14.08 13.22 13.22 21,735 -0.87(-6.17%)
Mar 22, 2022 13.78 14.09 13.44 14.09 54,641 +0.43(+3.15%)
Mar 21, 2022 14.39 14.84 13.66 13.66 39,212 -1.13(-7.64%)
Mar 18, 2022 12.81 14.88 12.81 14.79 111,462 +1.80(+13.86%)
Mar 17, 2022 12.20 13.16 12.20 12.99 45,097 +0.64(+5.18%)
Mar 16, 2022 12.96 13.34 11.46 12.35 138,809 -0.37(-2.91%)
Mar 15, 2022 12.07 12.99 11.34 12.72 43,509 +0.81(+6.80%)
Mar 14, 2022 12.71 12.71 11.18 11.91 52,407 -0.79(-6.22%)
Mar 11, 2022 13.44 13.57 12.37 12.70 51,121 -0.67(-5.01%)
Mar 10, 2022 12.75 13.52 12.49 13.37 47,362 +0.24(+1.83%)
Mar 09, 2022 12.83 13.54 12.55 13.13 34,195 +0.74(+5.97%)
Mar 08, 2022 11.70 13.09 11.40 12.39 31,400 +0.88(+7.65%)
Mar 07, 2022 13.39 14.02 11.46 11.51 63,840 -2.01(-14.87%)
Mar 04, 2022 12.56 13.53 12.17 13.52 85,429 +0.52(+4.00%)
Mar 03, 2022 14.81 14.81 12.78 13.00 91,087 -1.75(-11.86%)
Mar 02, 2022 13.65 15.12 13.50 14.75 76,158 +1.10(+8.06%)
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.