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

Arteris Inc (NQ: AIP )

8.620 +0.480 (+5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2023 7.290 7.500 6.200 6.960 374,816 -0.30(-4.13%)
May 30, 2023 7.000 7.810 6.870 7.260 460,929 +0.50(+7.40%)
May 26, 2023 6.370 6.950 5.920 6.760 714,438 +0.34(+5.30%)
May 25, 2023 5.850 6.830 5.850 6.420 987,594 +0.76(+13.43%)
May 24, 2023 5.370 5.730 5.298 5.660 230,811 +0.24(+4.43%)
May 23, 2023 5.460 5.600 5.370 5.420 102,141 -0.08(-1.45%)
May 22, 2023 5.250 5.590 5.130 5.500 146,438 +0.29(+5.57%)
May 19, 2023 5.400 5.430 5.160 5.210 156,882 -0.14(-2.62%)
May 18, 2023 4.910 5.400 4.821 5.350 338,611 +0.39(+7.86%)
May 17, 2023 4.500 5.000 4.500 4.960 186,391 +0.50(+11.21%)
May 16, 2023 4.410 4.510 4.280 4.460 70,628 +0.03(+0.68%)
May 15, 2023 4.330 4.500 4.150 4.430 100,898 +0.13(+3.02%)
May 12, 2023 4.460 4.490 4.150 4.300 62,840 -0.15(-3.37%)
May 11, 2023 4.530 4.530 4.301 4.450 38,086 -0.10(-2.20%)
May 10, 2023 4.700 4.720 4.450 4.550 63,805 -0.12(-2.57%)
May 09, 2023 4.400 4.870 4.133 4.670 190,357 +0.01(+0.21%)
May 08, 2023 4.790 4.790 4.570 4.660 46,639 -0.03(-0.64%)
May 05, 2023 4.000 4.780 4.000 4.690 176,191 +0.70(+17.54%)
May 04, 2023 4.050 4.412 3.820 3.990 168,485 +0.00(+0.00%)
May 03, 2023 3.980 4.293 3.721 3.990 163,821 +0.18(+4.72%)
May 02, 2023 3.880 3.880 3.695 3.810 54,781 -0.04(-1.04%)
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.