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

Arteris Inc (NQ: AIP )

8.160 -0.210 (-2.51%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 15, 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 (%)
Jun 30, 2023 7.060 7.060 6.735 6.820 138,725 -0.15(-2.15%)
Jun 29, 2023 6.790 7.160 6.601 6.970 154,632 +0.21(+3.11%)
Jun 28, 2023 6.540 6.950 6.520 6.760 202,471 +0.16(+2.42%)
Jun 27, 2023 6.590 6.720 6.520 6.600 102,827 +0.06(+0.92%)
Jun 26, 2023 6.670 6.990 6.490 6.540 248,373 +0.00(+0.00%)
Jun 23, 2023 6.330 6.730 6.290 6.540 2,062,423 +0.09(+1.40%)
Jun 22, 2023 6.190 6.470 6.025 6.450 192,540 +0.25(+4.03%)
Jun 21, 2023 6.480 6.480 6.080 6.200 323,717 -0.32(-4.91%)
Jun 20, 2023 6.760 6.899 6.430 6.520 339,087 -0.38(-5.51%)
Jun 16, 2023 7.580 7.580 6.760 6.900 445,242 -0.55(-7.38%)
Jun 15, 2023 7.500 7.910 7.370 7.450 445,625 -0.02(-0.27%)
Jun 14, 2023 7.240 7.500 7.082 7.470 405,381 +0.23(+3.18%)
Jun 13, 2023 7.190 7.370 6.780 7.240 384,615 +0.07(+0.98%)
Jun 12, 2023 7.480 7.480 6.810 7.170 316,575 -0.25(-3.37%)
Jun 09, 2023 7.040 7.620 6.840 7.420 687,466 -0.02(-0.27%)
Jun 08, 2023 7.350 7.540 6.970 7.440 373,090 +0.07(+0.95%)
Jun 07, 2023 7.880 8.080 7.330 7.370 343,814 -0.49(-6.23%)
Jun 06, 2023 6.800 7.950 6.690 7.860 424,339 +0.84(+11.97%)
Jun 05, 2023 7.100 7.530 6.860 7.020 410,976 -0.08(-1.13%)
Jun 02, 2023 6.690 7.250 6.425 7.100 565,547 +0.45(+6.77%)
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.