Skip to main content

Arteris Inc (NQ: AIP )

8.510 +0.290 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 8.320 8.580 8.315 8.510 183,307 +0.29(+3.53%)
Jul 12, 2024 8.170 8.330 8.000 8.220 186,906 +0.17(+2.11%)
Jul 11, 2024 7.890 8.130 7.750 8.050 150,839 +0.32(+4.14%)
Jul 10, 2024 7.980 7.980 7.670 7.730 96,224 -0.14(-1.78%)
Jul 09, 2024 7.630 8.030 7.600 7.870 152,330 +0.25(+3.28%)
Jul 08, 2024 7.360 7.640 7.310 7.620 118,927 +0.33(+4.53%)
Jul 05, 2024 7.180 7.310 7.070 7.290 194,500 +0.08(+1.11%)
Jul 03, 2024 7.230 7.360 7.150 7.210 111,272 +0.00(+0.00%)
Jul 02, 2024 7.020 7.255 6.890 7.210 151,852 +0.11(+1.55%)
Jul 01, 2024 7.510 7.525 7.080 7.100 214,190 -0.41(-5.46%)
Jun 28, 2024 7.370 7.610 7.310 7.510 3,776,189 +0.17(+2.32%)
Jun 27, 2024 7.130 7.600 7.050 7.340 322,084 +0.28(+3.97%)
Jun 26, 2024 7.070 7.170 6.820 7.060 257,935 +0.01(+0.14%)
Jun 25, 2024 7.500 7.580 7.000 7.050 251,770 -0.45(-6.00%)
Jun 24, 2024 7.800 7.910 7.350 7.500 192,119 -0.34(-4.34%)
Jun 21, 2024 7.950 8.010 7.610 7.840 168,410 -0.12(-1.51%)
Jun 20, 2024 8.040 8.250 7.870 7.960 193,271 -0.16(-1.97%)
Jun 18, 2024 8.200 8.693 8.110 8.120 325,554 +0.12(+1.50%)
Jun 17, 2024 8.010 8.090 7.840 8.000 103,535 -0.05(-0.62%)
Jun 14, 2024 8.060 8.190 7.910 8.050 71,721 -0.08(-0.98%)
Jun 13, 2024 8.390 8.520 8.075 8.130 79,324 -0.17(-2.05%)
Jun 12, 2024 8.250 8.550 8.140 8.300 161,062 +0.24(+2.98%)
Jun 11, 2024 8.140 8.250 7.910 8.060 132,992 -0.11(-1.35%)
Jun 10, 2024 7.790 8.270 7.790 8.170 144,447 +0.35(+4.48%)
Jun 07, 2024 8.080 8.110 7.690 7.820 132,010 -0.23(-2.86%)
Jun 06, 2024 7.880 8.090 7.880 8.050 95,917 +0.11(+1.39%)
Jun 05, 2024 7.720 8.010 7.710 7.940 116,628 +0.28(+3.66%)
Jun 04, 2024 7.770 7.790 7.500 7.660 152,379 -0.10(-1.29%)
Jun 03, 2024 8.220 8.220 7.700 7.760 181,048 -0.41(-5.02%)
May 31, 2024 8.120 8.170 7.650 8.170 149,742 +0.12(+1.49%)
May 30, 2024 7.920 8.160 7.850 8.050 113,912 +0.08(+1.00%)
May 29, 2024 8.140 8.213 7.830 7.970 193,314 -0.32(-3.86%)
May 28, 2024 8.260 8.373 8.060 8.290 187,322 +0.16(+1.97%)
May 24, 2024 7.970 8.150 7.720 8.130 146,236 +0.44(+5.72%)
May 23, 2024 8.070 8.489 7.530 7.690 102,814 -0.26(-3.27%)
May 22, 2024 8.110 8.267 7.880 7.950 111,243 -0.21(-2.57%)
May 21, 2024 8.500 8.730 8.010 8.160 217,125 -0.46(-5.34%)
May 20, 2024 8.220 8.680 8.210 8.620 193,359 +0.48(+5.90%)
May 17, 2024 8.130 8.250 7.830 8.140 152,852 +0.00(+0.00%)
May 16, 2024 8.140 8.220 7.870 8.140 160,408 -0.07(-0.85%)
May 15, 2024 8.290 8.560 7.970 8.210 388,040 -0.16(-1.91%)
May 14, 2024 8.080 8.430 8.080 8.370 113,747 +0.32(+3.98%)
May 13, 2024 7.720 8.240 7.353 8.050 153,962 -0.22(-2.66%)
May 10, 2024 8.470 8.585 8.050 8.270 103,996 -0.15(-1.78%)
May 09, 2024 8.710 8.720 8.360 8.420 142,444 -0.29(-3.33%)
May 08, 2024 8.690 8.890 8.500 8.710 184,754 -0.11(-1.25%)
May 07, 2024 9.500 9.500 8.590 8.820 331,517 -0.64(-6.77%)
May 06, 2024 8.250 9.540 8.130 9.460 899,852 +1.25(+15.23%)
May 03, 2024 6.450 8.240 6.435 8.210 1,105,074 +2.28(+38.45%)
May 02, 2024 6.330 6.500 5.760 5.930 197,395 -0.32(-5.12%)
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.