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

Arteris Inc (NQ: AIP )

6.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
Nov 01, 2023 5.480 5.480 5.180 5.400 110,238 -0.05(-0.92%)
Oct 31, 2023 5.520 5.540 5.323 5.450 27,692 -0.03(-0.55%)
Oct 30, 2023 5.420 5.520 5.320 5.480 47,372 +0.11(+2.05%)
Oct 27, 2023 5.350 5.510 5.300 5.370 52,130 +0.05(+0.94%)
Oct 26, 2023 5.390 5.500 5.250 5.320 52,801 -0.09(-1.66%)
Oct 25, 2023 5.450 5.500 5.390 5.410 67,557 -0.12(-2.17%)
Oct 24, 2023 5.730 5.765 5.460 5.530 111,732 -0.12(-2.12%)
Oct 23, 2023 5.850 5.865 5.640 5.650 117,328 -0.23(-3.91%)
Oct 20, 2023 5.900 5.960 5.720 5.880 167,768 -0.07(-1.18%)
Oct 19, 2023 5.980 6.050 5.800 5.950 101,494 -0.03(-0.50%)
Oct 18, 2023 5.930 6.030 5.730 5.980 114,425 +0.02(+0.34%)
Oct 17, 2023 5.870 6.080 5.870 5.960 101,471 +0.04(+0.68%)
Oct 16, 2023 5.960 6.000 5.810 5.920 169,835 -0.04(-0.67%)
Oct 13, 2023 5.900 6.030 5.760 5.960 539,047 -0.16(-2.61%)
Oct 12, 2023 6.110 6.150 6.020 6.120 78,463 -0.11(-1.77%)
Oct 11, 2023 6.120 6.400 6.020 6.230 141,004 +0.14(+2.30%)
Oct 10, 2023 6.210 6.280 6.040 6.090 146,226 -0.17(-2.72%)
Oct 09, 2023 6.070 6.260 5.900 6.260 57,068 +0.13(+2.12%)
Oct 06, 2023 6.120 6.546 6.110 6.130 27,850 -0.08(-1.29%)
Oct 05, 2023 6.340 6.415 6.140 6.210 45,337 -0.14(-2.20%)
Oct 04, 2023 6.200 6.350 6.040 6.350 60,211 +0.11(+1.76%)
Oct 03, 2023 6.430 6.530 6.220 6.240 80,459 -0.30(-4.59%)
Oct 02, 2023 6.490 6.670 6.320 6.540 120,952 +0.03(+0.46%)
Sep 29, 2023 6.420 6.640 6.330 6.510 76,541 +0.01(+0.15%)
Sep 28, 2023 6.260 6.530 6.260 6.500 84,150 +0.25(+4.00%)
Sep 27, 2023 6.210 6.310 6.080 6.250 111,548 +0.21(+3.48%)
Sep 26, 2023 6.000 6.130 5.900 6.040 123,318 +0.00(+0.00%)
Sep 25, 2023 5.860 6.080 5.985 6.040 70,415 +0.13(+2.20%)
Sep 22, 2023 6.080 6.080 5.840 5.910 166,326 -0.07(-1.17%)
Sep 21, 2023 6.460 6.535 5.890 5.980 214,551 -0.57(-8.70%)
Sep 20, 2023 6.560 6.740 6.540 6.550 40,936 +0.03(+0.46%)
Sep 19, 2023 6.700 6.700 6.450 6.520 64,029 -0.08(-1.21%)
Sep 18, 2023 6.500 6.610 6.450 6.600 72,924 +0.05(+0.76%)
Sep 15, 2023 6.680 6.680 6.430 6.550 132,509 -0.22(-3.25%)
Sep 14, 2023 6.690 6.920 6.580 6.770 106,712 +0.03(+0.45%)
Sep 13, 2023 7.370 7.400 6.690 6.740 180,493 -0.70(-9.41%)
Sep 12, 2023 7.090 7.530 7.090 7.440 165,924 +0.24(+3.33%)
Sep 11, 2023 7.230 7.230 6.790 7.200 158,214 +0.00(+0.00%)
Sep 08, 2023 7.220 7.310 6.860 7.200 139,277 +0.01(+0.14%)
Sep 07, 2023 7.130 7.400 7.010 7.190 194,000 -0.12(-1.64%)
Sep 06, 2023 7.030 7.350 6.900 7.310 162,692 +0.21(+2.96%)
Sep 05, 2023 7.200 7.260 6.780 7.100 150,472 -0.08(-1.11%)
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.