Indicators

Arteris Inc (NQ: AIP )

8.105 -0.055 (-0.67%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.60	14.83		14.79	61,845	+1.13(+8.27%)
Jan 28, 2022	13.06	14.09	12.36	13.66	81,432	+0.72(+5.56%)
Jan 27, 2022	12.82	13.65	12.39	12.94	86,030	-0.21(-1.60%)
Jan 26, 2022	12.81	13.74	12.41	13.15	99,058	+0.79(+6.39%)
Jan 25, 2022	13.36	13.36	11.84	12.36	65,982	-1.25(-9.18%)
Jan 24, 2022	12.09	13.80	11.48	13.61	59,446	+1.06(+8.45%)
Jan 21, 2022	12.48	12.87	11.73	12.55	63,150	-0.18(-1.41%)
Jan 20, 2022	13.50	14.00	12.65	12.73	25,086	-0.50(-3.78%)
Jan 19, 2022	14.42	14.74	13.22	13.23	38,429	-1.16(-8.06%)
Jan 18, 2022	14.69	15.17	14.03	14.39	66,017	-0.86(-5.64%)
Jan 14, 2022				15.25	0	-0.41(-2.62%)
Jan 13, 2022	17.33	17.47	15.60	15.66	50,648	-1.43(-8.37%)
Jan 12, 2022	19.21	19.21	17.09	17.09	53,770	-1.71(-9.10%)
Jan 11, 2022	17.84	19.42	17.70	18.80	28,604	+0.84(+4.68%)
Jan 10, 2022	17.19	18.26	16.23	17.96	46,665	+0.14(+0.79%)
Jan 07, 2022	18.03	18.30	17.43	17.82	50,975	+0.18(+1.02%)
Jan 06, 2022	18.14	19.20	16.86	17.64	54,707	-0.34(-1.89%)
Jan 05, 2022	19.36	20.15	17.81	17.98	74,524	-1.75(-8.87%)
Jan 04, 2022	21.03	21.09	19.15	19.73	79,031	-1.63(-7.63%)

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.