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

Arteris Inc (NQ: AIP )

7.250 +0.070 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
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.