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

Arteris Inc (NQ: AIP )

8.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.