Indicators

Arteris Inc (NQ: AIP )

6.250 -0.380 (-5.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.010	6.115	5.840	5.890	60,110	-0.18(-2.97%)
Dec 28, 2023	5.980	6.190	5.960	6.070	72,491	+0.09(+1.51%)
Dec 27, 2023	5.860	6.050	5.680	5.980	114,751	+0.17(+2.93%)
Dec 26, 2023	5.610	5.810	5.460	5.810	87,057	+0.20(+3.57%)
Dec 22, 2023	5.660	5.980	5.590	5.610	84,423	-0.04(-0.71%)
Dec 21, 2023	5.790	5.807	5.490	5.650	151,333	-0.04(-0.70%)
Dec 20, 2023	6.000	6.120	5.620	5.690	70,645	-0.31(-5.17%)
Dec 19, 2023	5.840	6.110	5.770	6.000	104,366	+0.25(+4.35%)
Dec 18, 2023	5.930	6.000	5.740	5.750	68,427	-0.08(-1.37%)
Dec 15, 2023	6.010	6.060	5.760	5.830	80,903	-0.15(-2.51%)
Dec 14, 2023	6.200	6.330	5.970	5.980	138,465	-0.13(-2.13%)
Dec 13, 2023	5.880	6.160	5.740	6.110	116,944	+0.23(+3.91%)
Dec 12, 2023	5.750	5.900	5.500	5.880	107,705	+0.14(+2.44%)
Dec 11, 2023	5.620	5.800	5.410	5.740	138,404	+0.13(+2.32%)
Dec 08, 2023	5.630	5.780	5.530	5.610	54,325	-0.04(-0.71%)
Dec 07, 2023	5.250	5.700	5.150	5.650	125,086	+0.34(+6.40%)
Dec 06, 2023	5.400	5.500	5.260	5.310	80,379	-0.09(-1.67%)
Dec 05, 2023	5.320	5.510	5.250	5.400	56,612	+0.00(+0.00%)
Dec 04, 2023	5.360	5.470	5.023	5.400	191,635	-0.10(-1.82%)

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.