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

Arteris Inc (NQ: AIP )

8.510 -0.220 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.800 8.800 8.445 8.510 75,003 -0.22(-2.52%)
Nov 26, 2024 8.500 8.880 8.337 8.730 223,267 +0.23(+2.71%)
Nov 25, 2024 8.480 8.750 8.400 8.500 154,208 +0.13(+1.55%)
Nov 22, 2024 8.400 8.605 8.230 8.370 170,169 -0.08(-0.95%)
Nov 21, 2024 8.150 8.460 8.041 8.450 150,148 +0.35(+4.32%)
Nov 20, 2024 8.060 8.150 7.990 8.100 87,226 +0.01(+0.12%)
Nov 19, 2024 7.760 8.220 7.760 8.090 88,896 +0.25(+3.19%)
Nov 18, 2024 7.840 8.050 7.650 7.840 140,810 +0.04(+0.51%)
Nov 15, 2024 8.020 8.020 7.580 7.800 137,254 -0.14(-1.76%)
Nov 14, 2024 8.310 8.310 7.850 7.940 117,842 -0.34(-4.11%)
Nov 13, 2024 8.300 8.565 8.270 8.280 133,647 -0.04(-0.48%)
Nov 12, 2024 8.390 8.580 8.100 8.320 118,361 -0.16(-1.89%)
Nov 11, 2024 8.100 8.500 7.970 8.480 159,096 +0.17(+2.05%)
Nov 08, 2024 8.400 8.520 8.030 8.310 216,628 -0.28(-3.26%)
Nov 07, 2024 8.290 8.690 8.270 8.590 236,291 +0.09(+1.06%)
Nov 06, 2024 7.980 8.525 7.410 8.500 329,998 +1.34(+18.72%)
Nov 05, 2024 6.790 7.440 6.740 7.160 184,924 +0.39(+5.76%)
Nov 04, 2024 6.900 6.960 6.755 6.770 77,911 -0.11(-1.60%)
Nov 01, 2024 6.890 6.960 6.760 6.880 84,042 +0.07(+1.03%)
Oct 31, 2024 7.040 7.040 6.730 6.810 73,047 -0.27(-3.81%)
Oct 30, 2024 7.190 7.245 7.040 7.080 48,945 -0.15(-2.07%)
Oct 29, 2024 7.160 7.290 7.030 7.230 62,591 +0.12(+1.69%)
Oct 28, 2024 6.960 7.210 6.880 7.110 109,400 +0.27(+3.95%)
Oct 25, 2024 6.960 6.990 6.820 6.840 50,732 -0.04(-0.58%)
Oct 24, 2024 7.060 7.060 6.830 6.880 28,535 -0.10(-1.43%)
Oct 23, 2024 6.950 7.000 6.850 6.980 42,952 -0.05(-0.71%)
Oct 22, 2024 7.190 7.200 6.960 7.030 58,400 -0.16(-2.23%)
Oct 21, 2024 7.110 7.210 6.940 7.190 52,646 +0.10(+1.41%)
Oct 18, 2024 7.370 7.370 7.010 7.090 66,807 -0.20(-2.74%)
Oct 17, 2024 7.360 7.400 7.290 7.290 38,231 -0.08(-1.09%)
Oct 16, 2024 7.330 7.415 7.300 7.370 59,584 +0.03(+0.41%)
Oct 15, 2024 7.500 7.525 7.260 7.340 45,936 -0.17(-2.26%)
Oct 14, 2024 7.570 7.659 7.490 7.510 46,312 -0.07(-0.92%)
Oct 11, 2024 7.350 7.635 7.350 7.580 39,532 +0.23(+3.13%)
Oct 10, 2024 7.090 7.360 7.009 7.350 66,850 +0.15(+2.08%)
Oct 09, 2024 7.470 7.490 7.160 7.200 57,508 -0.26(-3.49%)
Oct 08, 2024 7.200 7.470 7.170 7.460 68,312 +0.29(+4.04%)
Oct 07, 2024 7.050 7.360 7.030 7.170 102,440 +0.07(+0.99%)
Oct 04, 2024 7.260 7.290 7.060 7.100 63,744 +0.00(+0.00%)
Oct 03, 2024 7.070 7.230 7.060 7.100 58,037 -0.04(-0.56%)
Oct 02, 2024 7.110 7.330 6.850 7.140 104,377 -0.03(-0.42%)
Oct 01, 2024 7.660 7.660 7.160 7.170 76,069 -0.55(-7.12%)
Sep 30, 2024 7.590 7.770 7.230 7.720 70,698 +0.06(+0.78%)
Sep 27, 2024 7.900 7.928 7.610 7.660 71,643 -0.11(-1.42%)
Sep 26, 2024 7.490 7.910 7.377 7.770 114,773 +0.39(+5.28%)
Sep 25, 2024 7.390 7.595 7.350 7.380 52,917 -0.01(-0.14%)
Sep 24, 2024 7.490 7.490 7.200 7.390 146,724 -0.01(-0.14%)
Sep 23, 2024 7.520 7.520 7.210 7.400 78,540 -0.05(-0.67%)
Sep 20, 2024 7.540 7.540 7.360 7.450 234,919 -0.08(-1.06%)
Sep 19, 2024 7.480 7.620 7.360 7.530 77,993 +0.41(+5.76%)
Sep 18, 2024 7.270 7.470 7.110 7.120 63,877 -0.14(-1.93%)
Sep 17, 2024 7.240 7.450 7.200 7.260 71,355 +0.13(+1.82%)
Sep 16, 2024 7.360 7.445 7.100 7.130 65,000 -0.20(-2.73%)
Sep 13, 2024 7.170 7.440 7.170 7.330 66,126 +0.25(+3.53%)
Sep 12, 2024 7.170 7.270 7.040 7.080 75,717 -0.02(-0.28%)
Sep 11, 2024 6.880 7.120 6.744 7.100 108,538 +0.15(+2.16%)
Sep 10, 2024 6.840 7.030 6.680 6.950 149,970 +0.10(+1.46%)
Sep 09, 2024 7.070 7.210 6.762 6.850 114,983 -0.20(-2.84%)
Sep 06, 2024 7.280 7.280 6.730 7.050 182,962 -0.23(-3.16%)
Sep 05, 2024 7.510 7.510 7.140 7.280 276,304 -0.21(-2.80%)
Sep 04, 2024 7.610 7.650 7.320 7.490 111,550 -0.20(-2.60%)
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.