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

Arteris Inc (NQ: AIP )

7.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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%)
Jun 01, 2022 9.340 9.340 8.850 8.930 104,276 -0.35(-3.77%)
May 31, 2022 9.340 9.420 8.940 9.280 126,905 -0.15(-1.59%)
May 27, 2022 9.500 9.580 8.990 9.430 167,044 -0.06(-0.63%)
May 26, 2022 9.320 9.635 8.920 9.490 180,989 +0.30(+3.26%)
May 25, 2022 9.600 9.600 8.715 9.190 202,776 -0.26(-2.75%)
May 24, 2022 8.450 9.520 8.335 9.450 227,045 +0.86(+10.01%)
May 23, 2022 8.480 8.890 8.270 8.590 187,199 +0.05(+0.59%)
May 20, 2022 8.620 8.730 8.050 8.540 139,509 +0.28(+3.39%)
May 19, 2022 7.920 8.310 7.690 8.260 146,587 +0.14(+1.72%)
May 18, 2022 8.610 8.645 7.980 8.120 159,001 -0.05(-0.61%)
May 17, 2022 8.330 8.370 7.800 8.170 149,653 +0.09(+1.11%)
May 16, 2022 8.720 9.065 8.060 8.080 133,816 -0.74(-8.39%)
May 13, 2022 9.300 9.300 7.820 8.820 251,897 -0.43(-4.65%)
May 12, 2022 8.290 9.280 7.980 9.250 216,369 +0.92(+11.04%)
May 11, 2022 8.510 8.905 7.820 8.330 173,249 -0.29(-3.36%)
May 10, 2022 9.180 9.940 8.240 8.620 171,522 -0.02(-0.23%)
May 09, 2022 9.770 9.770 8.100 8.640 171,034 -1.28(-12.90%)
May 06, 2022 9.850 10.12 9.492 9.920 193,259 -0.08(-0.80%)
May 05, 2022 11.16 11.16 9.800 10.00 134,450 -1.30(-11.50%)
May 04, 2022 11.51 11.66 10.77 11.30 277,300 -0.25(-2.16%)
May 03, 2022 11.52 12.07 11.28 11.55 74,221 -0.10(-0.86%)
May 02, 2022 11.69 12.29 11.29 11.65 90,989 -0.14(-1.19%)
Apr 29, 2022 11.90 12.99 11.40 11.79 116,562 -0.42(-3.44%)
Apr 28, 2022 13.96 13.96 11.21 12.21 221,961 -1.61(-11.65%)
Apr 27, 2022 15.51 15.70 13.34 13.82 234,506 -1.51(-9.85%)
Apr 26, 2022 14.51 16.00 14.51 15.33 143,346 +0.43(+2.89%)
Apr 25, 2022 14.92 15.05 13.81 14.90 43,904 +0.50(+3.47%)
Apr 22, 2022 13.92 14.71 13.80 14.40 51,797 +0.54(+3.90%)
Apr 21, 2022 14.30 14.90 13.86 13.86 28,786 -0.27(-1.91%)
Apr 20, 2022 14.77 15.00 13.81 14.13 33,999 -0.30(-2.08%)
Apr 19, 2022 13.64 14.81 13.64 14.43 22,989 +1.01(+7.53%)
Apr 18, 2022 12.97 14.17 12.69 13.42 33,796 +0.21(+1.59%)
Apr 14, 2022 13.98 13.98 13.21 13.21 10,457 -0.64(-4.62%)
Apr 13, 2022 13.18 14.09 12.93 13.85 42,934 +0.77(+5.89%)
Apr 12, 2022 13.04 13.92 12.78 13.08 42,662 +0.32(+2.51%)
Apr 11, 2022 12.70 13.12 12.19 12.76 12,962 -0.26(-2.00%)
Apr 08, 2022 13.51 13.61 12.75 13.02 36,886 -0.19(-1.44%)
Apr 07, 2022 13.52 14.01 12.78 13.21 24,102 +0.17(+1.30%)
Apr 06, 2022 13.54 13.75 13.00 13.04 17,819 -0.71(-5.16%)
Apr 05, 2022 14.21 14.26 13.09 13.75 39,843 -0.19(-1.36%)
Apr 04, 2022 13.35 14.03 13.14 13.94 57,223 +0.80(+6.09%)
Apr 01, 2022 13.07 13.63 12.77 13.14 43,549 +0.14(+1.08%)
Mar 31, 2022 13.04 13.17 12.58 13.00 36,018 -0.05(-0.38%)
Mar 30, 2022 13.82 14.25 13.00 13.05 23,552 -0.84(-6.05%)
Mar 29, 2022 13.35 14.20 12.87 13.89 89,790 +0.75(+5.71%)
Mar 28, 2022 13.03 13.22 12.78 13.14 21,249 +0.15(+1.15%)
Mar 25, 2022 13.31 13.45 12.63 12.99 22,191 -0.36(-2.70%)
Mar 24, 2022 13.34 13.54 12.93 13.35 25,863 +0.13(+0.98%)
Mar 23, 2022 14.08 14.08 13.22 13.22 21,735 -0.87(-6.17%)
Mar 22, 2022 13.78 14.09 13.44 14.09 54,641 +0.43(+3.15%)
Mar 21, 2022 14.39 14.84 13.66 13.66 39,212 -1.13(-7.64%)
Mar 18, 2022 12.81 14.88 12.81 14.79 111,462 +1.80(+13.86%)
Mar 17, 2022 12.20 13.16 12.20 12.99 45,097 +0.64(+5.18%)
Mar 16, 2022 12.96 13.34 11.46 12.35 138,809 -0.37(-2.91%)
Mar 15, 2022 12.07 12.99 11.34 12.72 43,509 +0.81(+6.80%)
Mar 14, 2022 12.71 12.71 11.18 11.91 52,407 -0.79(-6.22%)
Mar 11, 2022 13.44 13.57 12.37 12.70 51,121 -0.67(-5.01%)
Mar 10, 2022 12.75 13.52 12.49 13.37 47,362 +0.24(+1.83%)
Mar 09, 2022 12.83 13.54 12.55 13.13 34,195 +0.74(+5.97%)
Mar 08, 2022 11.70 13.09 11.40 12.39 31,400 +0.88(+7.65%)
Mar 07, 2022 13.39 14.02 11.46 11.51 63,840 -2.01(-14.87%)
Mar 04, 2022 12.56 13.53 12.17 13.52 85,429 +0.52(+4.00%)
Mar 03, 2022 14.81 14.81 12.78 13.00 91,087 -1.75(-11.86%)
Mar 02, 2022 13.65 15.12 13.50 14.75 76,158 +1.10(+8.06%)
Mar 01, 2022 14.86 14.96 13.39 13.65 71,045 -1.28(-8.57%)
Feb 28, 2022 16.49 16.61 14.59 14.93 94,411 -1.99(-11.76%)
Feb 25, 2022 19.25 17.79 16.66 16.92 105,996 -2.30(-11.97%)
Feb 24, 2022 17.91 20.63 17.81 19.22 104,290 +0.69(+3.72%)
Feb 23, 2022 18.26 19.45 17.62 18.53 94,297 +0.70(+3.93%)
Feb 22, 2022 14.88 18.28 14.88 17.83 177,431 +2.84(+18.95%)
Feb 18, 2022 14.99 0 -1.27(-7.81%)
Feb 17, 2022 16.89 17.45 16.16 16.26 5,838 -0.87(-5.08%)
Feb 16, 2022 17.04 17.49 16.19 17.13 57,964 +0.00(+0.00%)
Feb 15, 2022 16.83 17.30 16.10 17.13 18,003 +0.83(+5.09%)
Feb 14, 2022 16.53 16.83 15.90 16.30 35,909 -0.45(-2.69%)
Feb 11, 2022 16.66 17.28 16.54 16.75 63,194 +0.04(+0.24%)
Feb 10, 2022 15.50 17.53 14.59 16.71 45,108 +0.62(+3.85%)
Feb 09, 2022 15.54 16.14 15.32 16.09 36,327 +0.82(+5.37%)
Feb 08, 2022 14.93 15.64 14.90 15.27 24,848 +0.14(+0.93%)
Feb 07, 2022 15.65 15.83 14.57 15.13 58,157 -0.50(-3.20%)
Feb 04, 2022 14.10 15.83 14.10 15.63 44,925 +1.35(+9.45%)
Feb 03, 2022 15.15 14.21 14.28 42,838 -1.57(-9.91%)
Feb 02, 2022 15.66 16.26 14.64 15.85 89,286 +0.25(+1.60%)
Feb 01, 2022 14.82 15.63 14.18 15.60 58,584 +0.81(+5.48%)
Jan 31, 2022 13.60 14.83 14.79 61,845 +1.13(+8.27%)
Jan 28, 2022 13.06 14.09 12.36 13.66 81,432 +0.72(+5.56%)
Jan 27, 2022 12.82 13.65 12.39 12.94 86,030 -0.21(-1.60%)
Jan 26, 2022 12.81 13.74 12.41 13.15 99,058 +0.79(+6.39%)
Jan 25, 2022 13.36 13.36 11.84 12.36 65,982 -1.25(-9.18%)
Jan 24, 2022 12.09 13.80 11.48 13.61 59,446 +1.06(+8.45%)
Jan 21, 2022 12.48 12.87 11.73 12.55 63,150 -0.18(-1.41%)
Jan 20, 2022 13.50 14.00 12.65 12.73 25,086 -0.50(-3.78%)
Jan 19, 2022 14.42 14.74 13.22 13.23 38,429 -1.16(-8.06%)
Jan 18, 2022 14.69 15.17 14.03 14.39 66,017 -0.86(-5.64%)
Jan 14, 2022 15.25 0 -0.41(-2.62%)
Jan 13, 2022 17.33 17.47 15.60 15.66 50,648 -1.43(-8.37%)
Jan 12, 2022 19.21 19.21 17.09 17.09 53,770 -1.71(-9.10%)
Jan 11, 2022 17.84 19.42 17.70 18.80 28,604 +0.84(+4.68%)
Jan 10, 2022 17.19 18.26 16.23 17.96 46,665 +0.14(+0.79%)
Jan 07, 2022 18.03 18.30 17.43 17.82 50,975 +0.18(+1.02%)
Jan 06, 2022 18.14 19.20 16.86 17.64 54,707 -0.34(-1.89%)
Jan 05, 2022 19.36 20.15 17.81 17.98 74,524 -1.75(-8.87%)
Jan 04, 2022 21.03 21.09 19.15 19.73 79,031 -1.63(-7.63%)
Jan 03, 2022 21.17 21.77 20.13 21.36 116,244 +0.25(+1.18%)
Dec 31, 2021 20.78 21.28 20.65 21.11 42,524 +0.27(+1.30%)
Dec 30, 2021 20.26 22.28 20.26 20.84 53,315 +0.30(+1.46%)
Dec 29, 2021 20.71 20.86 20.32 20.54 40,902 -0.10(-0.48%)
Dec 28, 2021 22.02 22.15 19.71 20.64 79,227 -1.35(-6.14%)
Dec 27, 2021 21.18 22.27 21.18 21.99 46,177 +1.06(+5.06%)
Dec 23, 2021 21.14 21.72 20.59 20.93 61,389 +0.04(+0.19%)
Dec 22, 2021 19.79 21.00 19.61 20.89 89,508 +1.21(+6.15%)
Dec 21, 2021 18.89 20.29 18.70 19.68 121,029 +1.04(+5.58%)
Dec 20, 2021 18.64 19.29 18.18 18.64 112,082 -0.56(-2.92%)
Dec 17, 2021 21.17 21.27 18.51 19.20 889,255 -2.40(-11.11%)
Dec 16, 2021 24.75 25.50 20.75 21.60 266,323 -3.10(-12.55%)
Dec 15, 2021 23.28 24.97 23.18 24.70 148,958 +1.45(+6.24%)
Dec 14, 2021 25.68 26.89 22.97 23.25 203,838 -2.54(-9.85%)
Dec 13, 2021 25.39 26.59 25.05 25.79 111,812 +0.55(+2.18%)
Dec 10, 2021 25.28 26.69 24.52 25.24 84,918 +0.05(+0.20%)
Dec 09, 2021 24.77 26.25 24.50 25.19 88,415 +0.25(+1.00%)
Dec 08, 2021 27.00 27.37 24.53 24.94 133,741 -1.82(-6.80%)
Dec 07, 2021 24.78 27.22 24.78 26.76 147,054 +2.35(+9.63%)
Dec 06, 2021 24.21 25.73 22.90 24.41 90,908 +0.25(+1.03%)
Dec 03, 2021 23.83 24.52 21.77 24.16 98,141 +0.28(+1.17%)
Dec 02, 2021 22.52 24.32 21.68 23.88 138,380 +1.36(+6.04%)
Dec 01, 2021 26.92 27.57 22.18 22.52 350,525 -4.64(-17.08%)
Nov 30, 2021 25.95 27.57 25.01 27.16 128,241 +1.07(+4.10%)
Nov 29, 2021 26.50 26.52 24.73 26.09 141,282 -0.20(-0.76%)
Nov 26, 2021 23.00 27.55 22.03 26.29 131,302 +2.65(+11.21%)
Nov 24, 2021 21.23 23.81 21.01 23.64 150,428 +2.03(+9.39%)
Nov 23, 2021 21.50 21.80 19.65 21.61 94,567 +0.01(+0.05%)
Nov 22, 2021 24.91 24.91 19.71 21.60 344,464 -2.50(-10.37%)
Nov 19, 2021 23.28 24.95 23.10 24.10 74,477 -0.60(-2.43%)
Nov 18, 2021 25.36 25.24 22.00 24.70 296,721 -0.66(-2.60%)
Nov 17, 2021 26.24 26.45 25.09 25.36 155,349 -0.43(-1.67%)
Nov 16, 2021 22.42 27.50 22.31 25.79 522,569 +2.89(+12.62%)
Nov 15, 2021 22.00 22.99 21.15 22.90 129,958 +0.73(+3.29%)
Nov 12, 2021 21.47 22.50 20.00 22.17 128,358 +0.58(+2.69%)
Nov 11, 2021 21.05 23.00 20.70 21.59 154,254 +0.05(+0.23%)
Nov 10, 2021 21.20 21.54 169,339 -0.33(-1.51%)
Nov 09, 2021 20.39 22.01 19.88 21.87 233,368 +1.57(+7.73%)
Nov 08, 2021 21.02 21.39 19.60 20.30 155,478 -1.24(-5.76%)
Nov 05, 2021 22.01 22.50 20.76 21.54 83,935 -0.86(-3.84%)
Nov 04, 2021 22.51 23.20 21.50 22.40 120,527 +0.04(+0.18%)
Nov 03, 2021 21.39 23.55 20.22 22.36 202,329 +0.52(+2.38%)
Nov 02, 2021 22.50 23.98 21.00 21.84 220,384 -1.73(-7.34%)
Nov 01, 2021 23.70 24.00 22.65 23.57 470,306 +1.22(+5.46%)
Oct 29, 2021 18.65 23.97 22.35 633,965 +4.29(+23.75%)
Oct 28, 2021 18.14 18.06 489,955 +0.06(+0.33%)
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.