Arteris Inc (NQ: AIP )

7.950 -0.340 (-4.10%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.640 6.660 6.240 6.250 116,755 -0.38(-5.73%)
Apr 30, 2024 6.590 6.880 6.570 6.630 85,145 +0.00(+0.00%)
Apr 29, 2024 6.750 6.885 6.570 6.630 68,670 -0.07(-1.04%)
Apr 26, 2024 6.760 6.957 6.680 6.700 82,279 -0.06(-0.89%)
Apr 25, 2024 6.500 6.860 6.403 6.760 56,801 +0.11(+1.65%)
Apr 24, 2024 6.600 6.760 6.503 6.650 54,978 +0.13(+1.99%)
Apr 23, 2024 6.510 6.820 6.500 6.520 59,980 +0.02(+0.31%)
Apr 22, 2024 6.470 6.540 6.210 6.500 110,727 +0.11(+1.72%)
Apr 19, 2024 6.630 6.675 6.390 6.390 68,027 -0.32(-4.77%)
Apr 18, 2024 6.740 6.860 6.530 6.710 67,775 -0.04(-0.59%)
Apr 17, 2024 7.050 7.105 6.750 6.750 113,993 -0.26(-3.71%)
Apr 16, 2024 7.230 7.310 7.000 7.010 101,574 -0.24(-3.31%)
Apr 15, 2024 7.260 7.285 7.110 7.250 127,784 +0.07(+0.97%)
Apr 12, 2024 7.180 7.260 7.045 7.180 53,007 +0.01(+0.14%)
Apr 11, 2024 7.390 7.418 7.080 7.170 82,733 -0.27(-3.63%)
Apr 10, 2024 7.470 7.500 7.250 7.440 83,306 -0.26(-3.38%)
Apr 09, 2024 7.220 7.720 7.210 7.700 101,919 +0.48(+6.65%)
Apr 08, 2024 7.170 7.255 7.020 7.220 76,479 +0.07(+0.98%)
Apr 05, 2024 7.280 7.456 7.020 7.150 132,890 +0.09(+1.27%)
Apr 04, 2024 7.610 7.700 6.985 7.060 124,920 -0.45(-5.99%)
Apr 03, 2024 7.050 7.610 6.960 7.510 181,318 +0.41(+5.77%)
Apr 02, 2024 7.130 7.190 6.910 7.100 81,581 -0.16(-2.20%)
Apr 01, 2024 7.290 7.400 7.120 7.260 95,326 -0.06(-0.82%)
Mar 28, 2024 7.500 7.699 7.280 7.320 71,649 -0.18(-2.40%)
Mar 27, 2024 7.530 7.600 7.350 7.500 74,660 +0.05(+0.67%)
Mar 26, 2024 7.110 7.820 7.003 7.450 270,765 +0.48(+6.81%)
Mar 25, 2024 7.020 7.240 6.810 6.975 78,751 -0.08(-1.20%)
Mar 22, 2024 7.320 7.350 6.940 7.060 68,737 -0.23(-3.16%)
Mar 21, 2024 7.000 7.380 6.830 7.290 229,720 +0.38(+5.50%)
Mar 20, 2024 6.600 6.960 6.540 6.910 91,596 +0.33(+5.02%)
Mar 19, 2024 6.260 6.760 6.200 6.580 140,763 +0.26(+4.11%)
Mar 18, 2024 6.570 6.640 6.300 6.320 100,645 -0.16(-2.47%)
Mar 15, 2024 6.400 6.570 6.360 6.480 228,839 +0.05(+0.78%)
Mar 14, 2024 6.590 6.610 6.410 6.430 137,306 -0.19(-2.87%)
Mar 13, 2024 6.820 6.870 6.620 6.620 67,266 -0.21(-3.07%)
Mar 12, 2024 6.960 7.050 6.770 6.830 151,350 -0.11(-1.59%)
Mar 11, 2024 7.080 7.090 6.900 6.940 100,477 -0.18(-2.60%)
Mar 08, 2024 7.270 7.470 7.110 7.125 157,350 -0.07(-0.90%)
Mar 07, 2024 7.040 7.230 6.960 7.190 78,320 +0.23(+3.30%)
Mar 06, 2024 7.130 7.210 6.950 6.960 89,448 -0.07(-1.00%)
Mar 05, 2024 7.170 7.250 6.950 7.030 148,313 -0.23(-3.17%)
Mar 04, 2024 7.500 7.500 6.950 7.260 303,354 -0.12(-1.63%)
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.