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, 2023 5.460 5.530 5.360 5.510 70,252 +0.13(+2.42%)
Nov 29, 2023 5.410 5.649 5.350 5.380 101,789 +0.01(+0.19%)
Nov 28, 2023 5.500 5.500 5.240 5.370 134,789 -0.15(-2.72%)
Nov 27, 2023 5.230 5.690 5.181 5.520 243,832 +0.37(+7.18%)
Nov 24, 2023 5.160 5.220 4.950 5.150 60,179 +0.02(+0.39%)
Nov 22, 2023 5.070 5.150 4.950 5.130 140,185 +0.16(+3.22%)
Nov 21, 2023 4.810 5.023 4.650 4.970 211,830 +0.17(+3.54%)
Nov 20, 2023 4.710 4.940 4.660 4.800 136,789 +0.12(+2.56%)
Nov 17, 2023 4.620 4.710 4.530 4.680 75,775 +0.15(+3.31%)
Nov 16, 2023 4.690 4.690 4.330 4.530 125,260 -0.14(-3.00%)
Nov 15, 2023 4.850 4.970 4.590 4.670 190,772 -0.19(-3.91%)
Nov 14, 2023 4.630 4.860 4.590 4.860 224,327 +0.46(+10.45%)
Nov 13, 2023 4.490 4.570 4.272 4.400 186,550 +0.00(+0.00%)
Nov 10, 2023 4.500 4.640 4.270 4.400 203,166 -0.11(-2.44%)
Nov 09, 2023 4.850 4.853 4.500 4.510 503,361 -0.32(-6.63%)
Nov 08, 2023 6.000 6.200 4.200 4.830 1,148,905 -1.83(-27.48%)
Nov 07, 2023 6.420 6.710 6.180 6.660 410,193 +0.21(+3.26%)
Nov 06, 2023 6.760 6.760 6.310 6.450 185,567 -0.21(-3.15%)
Nov 03, 2023 6.510 6.800 6.477 6.660 202,617 +0.32(+5.05%)
Nov 02, 2023 5.820 6.630 5.810 6.340 384,922 +0.94(+17.41%)
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.