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

Arteris Inc (NQ: AIP )

6.865 +0.105 (+1.55%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 26, 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 (%)
Feb 28, 2023 6.550 6.750 6.420 6.570 115,730 +0.00(+0.00%)
Feb 27, 2023 6.750 6.980 6.490 6.570 299,429 -0.03(-0.45%)
Feb 24, 2023 6.560 6.740 6.255 6.600 170,186 -0.11(-1.64%)
Feb 23, 2023 6.280 6.760 6.280 6.710 95,406 +0.53(+8.58%)
Feb 22, 2023 6.000 6.365 5.945 6.180 125,698 +0.23(+3.87%)
Feb 21, 2023 5.900 6.090 5.860 5.950 43,903 +0.04(+0.68%)
Feb 17, 2023 5.940 5.940 5.750 5.910 21,872 -0.01(-0.17%)
Feb 16, 2023 5.990 6.050 5.920 5.920 20,549 -0.17(-2.79%)
Feb 15, 2023 5.900 6.100 5.850 6.090 61,458 +0.23(+3.92%)
Feb 14, 2023 5.950 6.080 5.800 5.860 30,857 -0.07(-1.18%)
Feb 13, 2023 6.000 6.110 5.880 5.930 53,334 -0.07(-1.17%)
Feb 10, 2023 6.120 6.150 6.000 6.000 49,157 -0.15(-2.44%)
Feb 09, 2023 6.280 6.280 5.960 6.150 65,390 -0.12(-1.91%)
Feb 08, 2023 6.350 6.380 6.081 6.270 29,801 -0.08(-1.26%)
Feb 07, 2023 6.070 6.370 6.030 6.350 30,757 +0.26(+4.27%)
Feb 06, 2023 6.170 6.380 5.840 6.090 53,121 -0.12(-1.93%)
Feb 03, 2023 6.410 6.460 6.060 6.210 52,126 -0.21(-3.27%)
Feb 02, 2023 6.710 6.923 6.260 6.420 131,066 -0.12(-1.83%)
Feb 01, 2023 6.250 6.670 6.182 6.540 140,081 +0.26(+4.14%)
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%)
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.