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 (%)
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%)
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.