Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.260	8.270	8.010	8.060	37,360	-0.14(-1.71%)
Jul 28, 2022	8.230	8.350	7.890	8.200	47,319	+0.24(+3.02%)
Jul 27, 2022	7.810	8.000	7.600	7.960	60,078	+0.21(+2.71%)
Jul 26, 2022	7.750	7.910	7.390	7.750	38,493	+0.00(+0.00%)
Jul 25, 2022	7.560	7.810	7.560	7.750	23,504	-0.15(-1.90%)
Jul 22, 2022	8.250	8.300	7.850	7.900	26,814	-0.40(-4.82%)
Jul 21, 2022	8.370	8.370	8.168	8.300	47,378	-0.12(-1.43%)
Jul 20, 2022	8.180	8.580	8.105	8.420	54,498	+0.23(+2.81%)
Jul 19, 2022	7.870	8.220	7.870	8.190	70,656	+0.57(+7.48%)
Jul 18, 2022	7.780	7.980	7.590	7.620	23,846	-0.01(-0.13%)
Jul 15, 2022	7.450	8.000	7.400	7.630	113,927	+0.40(+5.53%)
Jul 14, 2022	7.110	7.320	7.055	7.230	29,677	-0.05(-0.69%)
Jul 13, 2022	7.090	7.410	7.090	7.280	29,173	+0.06(+0.83%)
Jul 12, 2022	7.350	7.370	7.150	7.220	28,653	-0.22(-2.96%)
Jul 11, 2022	7.840	7.940	7.310	7.440	50,298	-0.42(-5.34%)
Jul 08, 2022	7.690	7.880	7.540	7.860	35,208	+0.09(+1.16%)
Jul 07, 2022	7.380	7.820	7.020	7.770	64,081	+0.41(+5.57%)
Jul 06, 2022	7.280	7.450	7.010	7.360	70,983	+0.04(+0.55%)
Jul 05, 2022	7.010	7.340	6.900	7.320	58,812	+0.16(+2.23%)

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.