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

Arteris Inc (NQ: AIP )

6.710 -0.040 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 6.190 6.340 6.060 6.280 103,437 +0.11(+1.78%)
Jan 30, 2023 6.310 6.310 6.020 6.170 105,463 -0.19(-2.99%)
Jan 27, 2023 6.010 6.510 5.900 6.360 67,533 +0.31(+5.12%)
Jan 26, 2023 5.520 6.050 5.512 6.050 67,127 +0.56(+10.20%)
Jan 25, 2023 5.460 5.521 5.310 5.490 32,190 +0.02(+0.37%)
Jan 24, 2023 5.270 5.570 5.270 5.470 45,373 +0.14(+2.63%)
Jan 23, 2023 5.200 5.330 5.030 5.330 78,043 +0.15(+2.90%)
Jan 20, 2023 5.190 5.260 5.140 5.180 18,890 +0.04(+0.78%)
Jan 19, 2023 5.200 5.380 5.120 5.140 50,248 -0.18(-3.38%)
Jan 18, 2023 5.100 5.510 5.080 5.320 126,879 +0.22(+4.31%)
Jan 17, 2023 5.210 5.350 5.000 5.100 79,748 -0.05(-0.97%)
Jan 13, 2023 4.940 5.250 4.900 5.150 54,622 +0.22(+4.46%)
Jan 12, 2023 4.150 4.990 4.080 4.930 209,999 +0.78(+18.80%)
Jan 11, 2023 4.140 4.225 4.050 4.150 116,794 +0.05(+1.22%)
Jan 10, 2023 4.080 4.240 3.921 4.100 74,561 +0.05(+1.23%)
Jan 09, 2023 4.100 4.220 4.020 4.050 59,693 +0.02(+0.50%)
Jan 06, 2023 4.040 4.090 3.820 4.030 168,643 +0.01(+0.25%)
Jan 05, 2023 4.185 4.185 3.980 4.020 53,415 -0.18(-4.29%)
Jan 04, 2023 4.140 4.320 4.090 4.200 57,903 +0.01(+0.24%)
Jan 03, 2023 4.330 4.420 4.140 4.190 43,628 -0.11(-2.56%)
Dec 30, 2022 4.170 4.330 4.080 4.300 71,110 +0.11(+2.63%)
Dec 29, 2022 4.100 4.310 4.030 4.190 62,477 +0.13(+3.20%)
Dec 28, 2022 4.020 4.070 3.750 4.060 79,742 +0.04(+1.00%)
Dec 27, 2022 4.290 4.418 4.000 4.020 49,290 -0.27(-6.29%)
Dec 23, 2022 4.330 4.330 4.200 4.290 57,220 -0.05(-1.15%)
Dec 22, 2022 4.370 4.590 4.170 4.340 116,397 -0.16(-3.56%)
Dec 21, 2022 4.170 4.730 4.165 4.500 170,162 +0.47(+11.66%)
Dec 20, 2022 4.030 4.130 3.910 4.030 117,935 +0.00(+0.00%)
Dec 19, 2022 4.070 4.120 3.830 4.030 99,495 -0.11(-2.66%)
Dec 16, 2022 3.570 4.300 3.570 4.140 361,144 +0.69(+20.00%)
Dec 15, 2022 3.330 3.610 3.270 3.450 420,672 +0.09(+2.68%)
Dec 14, 2022 3.400 3.740 3.310 3.360 249,147 -0.02(-0.59%)
Dec 13, 2022 3.530 3.845 3.285 3.380 440,399 -0.04(-1.17%)
Dec 12, 2022 3.890 3.900 3.310 3.420 209,191 -0.45(-11.63%)
Dec 09, 2022 4.060 4.200 3.830 3.870 29,855 -0.19(-4.68%)
Dec 08, 2022 4.080 4.360 4.010 4.060 47,067 -0.11(-2.64%)
Dec 07, 2022 4.160 4.200 3.960 4.170 47,213 +0.08(+1.96%)
Dec 06, 2022 4.430 4.500 4.070 4.090 74,363 -0.31(-7.05%)
Dec 05, 2022 4.550 4.950 4.340 4.400 35,734 -0.21(-4.56%)
Dec 02, 2022 4.617 4.705 4.475 4.610 92,731 -0.23(-4.75%)
Dec 01, 2022 4.940 5.080 4.700 4.840 48,753 -0.11(-2.22%)
Nov 30, 2022 4.850 4.989 4.700 4.950 29,329 +0.07(+1.43%)
Nov 29, 2022 4.910 4.950 4.830 4.880 49,969 -0.01(-0.20%)
Nov 28, 2022 5.360 5.370 4.830 4.890 22,613 -0.48(-8.94%)
Nov 25, 2022 5.380 5.505 5.260 5.370 9,040 -0.05(-0.92%)
Nov 23, 2022 5.410 5.570 5.320 5.420 27,642 +0.02(+0.37%)
Nov 22, 2022 5.410 5.440 5.190 5.400 23,140 -0.02(-0.37%)
Nov 21, 2022 5.520 5.580 5.380 5.420 38,311 -0.10(-1.81%)
Nov 18, 2022 5.490 5.580 5.360 5.520 199,205 +0.18(+3.37%)
Nov 17, 2022 5.115 5.455 5.115 5.340 98,968 +0.03(+0.56%)
Nov 16, 2022 5.340 5.550 5.230 5.310 44,497 -0.11(-2.03%)
Nov 15, 2022 5.390 5.535 5.210 5.420 56,794 +0.21(+4.03%)
Nov 14, 2022 5.350 5.539 5.110 5.210 109,143 -0.23(-4.23%)
Nov 11, 2022 5.360 5.610 5.340 5.440 71,244 +0.13(+2.45%)
Nov 10, 2022 4.750 5.320 4.740 5.310 103,560 +0.69(+14.94%)
Nov 09, 2022 4.600 4.880 4.550 4.620 74,296 -0.38(-7.60%)
Nov 08, 2022 5.110 5.310 4.850 5.000 84,564 +0.01(+0.20%)
Nov 07, 2022 4.900 5.080 4.790 4.990 32,265 +0.07(+1.42%)
Nov 04, 2022 4.980 4.980 4.570 4.920 82,282 +0.03(+0.61%)
Nov 03, 2022 5.180 5.180 4.705 4.890 86,591 -0.30(-5.78%)
Nov 02, 2022 5.520 5.540 5.190 5.190 58,301 -0.38(-6.82%)
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.