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

Arteris Inc (NQ: AIP )

8.270 -0.150 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 8.470 8.585 8.050 8.270 103,996 -0.15(-1.78%)
May 09, 2024 8.710 8.720 8.360 8.420 142,444 -0.29(-3.33%)
May 08, 2024 8.690 8.890 8.500 8.710 184,754 -0.11(-1.25%)
May 07, 2024 9.500 9.500 8.590 8.820 331,517 -0.64(-6.77%)
May 06, 2024 8.250 9.540 8.130 9.460 899,852 +1.25(+15.23%)
May 03, 2024 6.450 8.240 6.435 8.210 1,105,074 +2.28(+38.45%)
May 02, 2024 6.330 6.500 5.760 5.930 197,395 -0.32(-5.12%)
May 01, 2024 6.640 6.660 6.240 6.250 116,755 -0.38(-5.73%)
Apr 30, 2024 6.590 6.880 6.570 6.630 85,145 +0.00(+0.00%)
Apr 29, 2024 6.750 6.885 6.570 6.630 68,670 -0.07(-1.04%)
Apr 26, 2024 6.760 6.957 6.680 6.700 82,279 -0.06(-0.89%)
Apr 25, 2024 6.500 6.860 6.403 6.760 56,801 +0.11(+1.65%)
Apr 24, 2024 6.600 6.760 6.503 6.650 54,978 +0.13(+1.99%)
Apr 23, 2024 6.510 6.820 6.500 6.520 59,980 +0.02(+0.31%)
Apr 22, 2024 6.470 6.540 6.210 6.500 110,727 +0.11(+1.72%)
Apr 19, 2024 6.630 6.675 6.390 6.390 68,027 -0.32(-4.77%)
Apr 18, 2024 6.740 6.860 6.530 6.710 67,775 -0.04(-0.59%)
Apr 17, 2024 7.050 7.105 6.750 6.750 113,993 -0.26(-3.71%)
Apr 16, 2024 7.230 7.310 7.000 7.010 101,574 -0.24(-3.31%)
Apr 15, 2024 7.260 7.285 7.110 7.250 127,784 +0.07(+0.97%)
Apr 12, 2024 7.180 7.260 7.045 7.180 53,007 +0.01(+0.14%)
Apr 11, 2024 7.390 7.418 7.080 7.170 82,733 -0.27(-3.63%)
Apr 10, 2024 7.470 7.500 7.250 7.440 83,306 -0.26(-3.38%)
Apr 09, 2024 7.220 7.720 7.210 7.700 101,919 +0.48(+6.65%)
Apr 08, 2024 7.170 7.255 7.020 7.220 76,479 +0.07(+0.98%)
Apr 05, 2024 7.280 7.456 7.020 7.150 132,890 +0.09(+1.27%)
Apr 04, 2024 7.610 7.700 6.985 7.060 124,920 -0.45(-5.99%)
Apr 03, 2024 7.050 7.610 6.960 7.510 181,318 +0.41(+5.77%)
Apr 02, 2024 7.130 7.190 6.910 7.100 81,581 -0.16(-2.20%)
Apr 01, 2024 7.290 7.400 7.120 7.260 95,326 -0.06(-0.82%)
Mar 28, 2024 7.500 7.699 7.280 7.320 71,649 -0.18(-2.40%)
Mar 27, 2024 7.530 7.600 7.350 7.500 74,660 +0.05(+0.67%)
Mar 26, 2024 7.110 7.820 7.003 7.450 270,765 +0.48(+6.81%)
Mar 25, 2024 7.020 7.240 6.810 6.975 78,751 -0.08(-1.20%)
Mar 22, 2024 7.320 7.350 6.940 7.060 68,737 -0.23(-3.16%)
Mar 21, 2024 7.000 7.380 6.830 7.290 229,720 +0.38(+5.50%)
Mar 20, 2024 6.600 6.960 6.540 6.910 91,596 +0.33(+5.02%)
Mar 19, 2024 6.260 6.760 6.200 6.580 140,763 +0.26(+4.11%)
Mar 18, 2024 6.570 6.640 6.300 6.320 100,645 -0.16(-2.47%)
Mar 15, 2024 6.400 6.570 6.360 6.480 228,839 +0.05(+0.78%)
Mar 14, 2024 6.590 6.610 6.410 6.430 137,306 -0.19(-2.87%)
Mar 13, 2024 6.820 6.870 6.620 6.620 67,266 -0.21(-3.07%)
Mar 12, 2024 6.960 7.050 6.770 6.830 151,350 -0.11(-1.59%)
Mar 11, 2024 7.080 7.090 6.900 6.940 100,477 -0.18(-2.60%)
Mar 08, 2024 7.270 7.470 7.110 7.125 157,350 -0.07(-0.90%)
Mar 07, 2024 7.040 7.230 6.960 7.190 78,320 +0.23(+3.30%)
Mar 06, 2024 7.130 7.210 6.950 6.960 89,448 -0.07(-1.00%)
Mar 05, 2024 7.170 7.250 6.950 7.030 148,313 -0.23(-3.17%)
Mar 04, 2024 7.500 7.500 6.950 7.260 303,354 -0.12(-1.63%)
Mar 01, 2024 7.030 7.410 6.830 7.380 273,524 +0.35(+4.98%)
Feb 29, 2024 6.620 7.040 6.620 7.030 169,096 +0.55(+8.49%)
Feb 28, 2024 6.570 6.740 6.460 6.480 98,231 -0.10(-1.52%)
Feb 27, 2024 6.630 6.630 6.310 6.580 254,040 -0.02(-0.30%)
Feb 26, 2024 6.650 6.830 6.530 6.600 261,680 +0.01(+0.15%)
Feb 23, 2024 7.030 7.030 6.300 6.590 349,363 -0.44(-6.26%)
Feb 22, 2024 6.930 7.330 6.890 7.030 315,841 +0.17(+2.48%)
Feb 21, 2024 7.000 7.340 6.570 6.860 385,316 -0.03(-0.44%)
Feb 20, 2024 7.480 7.590 6.840 6.890 501,117 -0.53(-7.14%)
Feb 16, 2024 7.800 7.800 7.310 7.420 189,605 -0.38(-4.87%)
Feb 15, 2024 7.680 7.860 7.460 7.800 292,380 +0.22(+2.90%)
Feb 14, 2024 7.200 7.660 7.020 7.580 259,857 +0.61(+8.75%)
Feb 13, 2024 6.570 7.070 6.470 6.970 251,882 +0.09(+1.31%)
Feb 12, 2024 6.900 7.170 6.860 6.880 159,783 -0.09(-1.29%)
Feb 09, 2024 6.890 7.000 6.790 6.970 154,207 +0.15(+2.20%)
Feb 08, 2024 6.510 6.880 6.460 6.820 165,168 +0.31(+4.76%)
Feb 07, 2024 6.450 6.670 6.270 6.510 110,071 +0.11(+1.72%)
Feb 06, 2024 6.240 6.520 6.190 6.400 84,992 +0.17(+2.73%)
Feb 05, 2024 6.160 6.410 6.070 6.230 86,128 -0.02(-0.32%)
Feb 02, 2024 6.130 6.250 6.050 6.250 72,841 +0.09(+1.46%)
Feb 01, 2024 6.170 6.190 6.010 6.160 94,495 -0.03(-0.48%)
Jan 31, 2024 6.540 6.590 6.160 6.190 80,904 -0.35(-5.35%)
Jan 30, 2024 6.330 6.600 6.300 6.540 112,482 +0.24(+3.81%)
Jan 29, 2024 6.020 6.330 6.020 6.300 48,246 +0.29(+4.83%)
Jan 26, 2024 5.960 6.230 5.960 6.010 73,967 +0.08(+1.35%)
Jan 25, 2024 6.260 6.260 5.700 5.930 141,439 -0.28(-4.51%)
Jan 24, 2024 6.000 6.600 5.900 6.210 268,102 +0.33(+5.61%)
Jan 23, 2024 5.640 5.950 5.560 5.880 104,355 +0.33(+5.95%)
Jan 22, 2024 5.240 5.550 5.200 5.550 220,850 +0.31(+5.92%)
Jan 19, 2024 5.110 5.270 5.030 5.240 126,643 +0.15(+2.95%)
Jan 18, 2024 5.140 5.167 4.910 5.090 86,956 +0.11(+2.21%)
Jan 17, 2024 5.250 5.250 4.831 4.980 130,972 -0.21(-4.05%)
Jan 16, 2024 5.220 5.250 5.060 5.190 74,233 -0.04(-0.76%)
Jan 12, 2024 5.250 5.285 5.150 5.230 85,024 +0.03(+0.58%)
Jan 11, 2024 5.320 5.320 5.065 5.200 139,214 -0.09(-1.79%)
Jan 10, 2024 5.300 5.363 5.230 5.295 92,497 +0.01(+0.28%)
Jan 09, 2024 5.450 5.801 5.250 5.280 102,158 -0.11(-2.04%)
Jan 08, 2024 5.400 5.578 5.290 5.390 164,174 +0.00(+0.00%)
Jan 05, 2024 5.530 5.650 5.365 5.390 104,981 -0.16(-2.88%)
Jan 04, 2024 5.400 5.750 5.400 5.550 122,648 +0.14(+2.59%)
Jan 03, 2024 5.490 5.681 5.360 5.410 97,622 -0.19(-3.39%)
Jan 02, 2024 5.960 5.960 5.510 5.600 96,602 -0.29(-4.92%)
Dec 29, 2023 6.010 6.115 5.840 5.890 60,110 -0.18(-2.97%)
Dec 28, 2023 5.980 6.190 5.960 6.070 72,491 +0.09(+1.51%)
Dec 27, 2023 5.860 6.050 5.680 5.980 114,751 +0.17(+2.93%)
Dec 26, 2023 5.610 5.810 5.460 5.810 87,057 +0.20(+3.57%)
Dec 22, 2023 5.660 5.980 5.590 5.610 84,423 -0.04(-0.71%)
Dec 21, 2023 5.790 5.807 5.490 5.650 151,333 -0.04(-0.70%)
Dec 20, 2023 6.000 6.120 5.620 5.690 70,645 -0.31(-5.17%)
Dec 19, 2023 5.840 6.110 5.770 6.000 104,366 +0.25(+4.35%)
Dec 18, 2023 5.930 6.000 5.740 5.750 68,427 -0.08(-1.37%)
Dec 15, 2023 6.010 6.060 5.760 5.830 80,903 -0.15(-2.51%)
Dec 14, 2023 6.200 6.330 5.970 5.980 138,465 -0.13(-2.13%)
Dec 13, 2023 5.880 6.160 5.740 6.110 116,944 +0.23(+3.91%)
Dec 12, 2023 5.750 5.900 5.500 5.880 107,705 +0.14(+2.44%)
Dec 11, 2023 5.620 5.800 5.410 5.740 138,404 +0.13(+2.32%)
Dec 08, 2023 5.630 5.780 5.530 5.610 54,325 -0.04(-0.71%)
Dec 07, 2023 5.250 5.700 5.150 5.650 125,086 +0.34(+6.40%)
Dec 06, 2023 5.400 5.500 5.260 5.310 80,379 -0.09(-1.67%)
Dec 05, 2023 5.320 5.510 5.250 5.400 56,612 +0.00(+0.00%)
Dec 04, 2023 5.360 5.470 5.023 5.400 191,635 -0.10(-1.82%)
Dec 01, 2023 5.460 5.780 5.330 5.500 130,379 -0.01(-0.18%)
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.