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

Arteris Inc (NQ: AIP )

8.130 +0.440 (+5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2022 6.820 7.185 6.575 6.970 90,674 +0.09(+1.31%)
Jun 29, 2022 7.600 7.600 6.820 6.880 78,944 -0.78(-10.18%)
Jun 28, 2022 8.090 8.250 7.660 7.660 71,728 -0.46(-5.67%)
Jun 27, 2022 7.830 8.250 7.830 8.120 172,493 +0.28(+3.57%)
Jun 24, 2022 7.850 8.170 7.230 7.840 1,365,061 +0.03(+0.38%)
Jun 23, 2022 7.770 8.080 7.715 7.810 95,386 +0.02(+0.26%)
Jun 22, 2022 7.720 8.120 7.700 7.790 117,699 -0.01(-0.13%)
Jun 21, 2022 7.950 8.290 7.660 7.800 158,462 +0.07(+0.91%)
Jun 17, 2022 7.600 8.011 7.580 7.730 196,797 +0.21(+2.79%)
Jun 16, 2022 7.370 7.920 7.280 7.520 143,961 -0.32(-4.08%)
Jun 15, 2022 7.270 7.960 7.270 7.840 143,193 +0.66(+9.19%)
Jun 14, 2022 7.170 7.380 6.900 7.180 92,984 +0.03(+0.42%)
Jun 13, 2022 7.830 7.920 7.000 7.150 134,404 -0.96(-11.84%)
Jun 10, 2022 8.240 8.470 7.920 8.110 64,580 -0.36(-4.25%)
Jun 09, 2022 8.740 8.800 8.420 8.470 55,912 -0.22(-2.53%)
Jun 08, 2022 8.920 9.160 8.690 8.690 64,716 -0.29(-3.23%)
Jun 07, 2022 8.920 9.135 8.520 8.980 118,162 -0.02(-0.22%)
Jun 06, 2022 9.580 9.580 8.950 9.000 100,132 -0.45(-4.76%)
Jun 03, 2022 9.210 9.785 8.950 9.450 256,115 +0.08(+0.85%)
Jun 02, 2022 9.000 9.430 8.840 9.370 236,471 +0.44(+4.93%)
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.