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 (%)
Apr 28, 2023	3.720	3.785	3.660	3.720	58,435	+0.00(+0.00%)
Apr 27, 2023	3.810	3.910	3.670	3.720	54,321	-0.06(-1.59%)
Apr 26, 2023	3.840	3.840	3.666	3.780	47,947	-0.05(-1.31%)
Apr 25, 2023	3.950	3.950	3.800	3.830	53,117	-0.15(-3.77%)
Apr 24, 2023	3.850	4.020	3.790	3.980	62,704	+0.18(+4.74%)
Apr 21, 2023	3.660	3.825	3.615	3.800	63,496	+0.10(+2.70%)
Apr 20, 2023	3.890	3.900	3.570	3.700	73,271	-0.14(-3.65%)
Apr 19, 2023	3.770	3.890	3.640	3.840	68,248	+0.04(+1.05%)
Apr 18, 2023	3.830	4.005	3.750	3.800	38,181	+0.05(+1.33%)
Apr 17, 2023	3.980	4.025	3.690	3.750	116,873	-0.22(-5.54%)
Apr 14, 2023	4.050	4.060	3.840	3.970	71,059	-0.09(-2.22%)
Apr 13, 2023	4.050	4.130	4.000	4.060	76,527	-0.01(-0.25%)
Apr 12, 2023	4.300	4.320	4.040	4.070	47,207	-0.24(-5.57%)
Apr 11, 2023	4.410	4.500	4.210	4.310	42,943	-0.12(-2.71%)
Apr 10, 2023	4.370	4.470	4.350	4.430	33,998	-0.10(-2.21%)
Apr 06, 2023	4.400	4.605	4.350	4.530	104,688	+0.10(+2.26%)
Apr 05, 2023	4.570	4.730	4.360	4.430	72,593	-0.14(-3.06%)
Apr 04, 2023	4.670	4.670	4.480	4.570	68,004	-0.10(-2.14%)

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.