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

Arteris, Inc. - Common Stock (NQ:AIP)

11.26 +0.76 (+7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 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 (%)
Oct 01, 2025 10.10 10.52 10.10 10.50 406,963 +0.40(+3.96%)
Sep 30, 2025 9.880 10.14 9.670 10.10 493,394 +0.23(+2.33%)
Sep 29, 2025 9.780 10.07 9.681 9.870 360,297 +0.19(+1.96%)
Sep 26, 2025 9.810 9.960 9.460 9.680 464,753 -0.16(-1.63%)
Sep 25, 2025 9.780 9.960 9.510 9.840 313,876 -0.21(-2.09%)
Sep 24, 2025 10.29 10.35 9.930 10.05 305,451 -0.20(-1.95%)
Sep 23, 2025 10.65 10.75 10.21 10.25 424,050 -0.19(-1.82%)
Sep 22, 2025 9.780 10.59 9.636 10.44 702,277 +0.57(+5.78%)
Sep 19, 2025 10.35 10.41 9.850 9.870 727,416 -0.42(-4.08%)
Sep 18, 2025 9.500 10.32 9.455 10.29 786,924 +1.06(+11.48%)
Sep 17, 2025 9.090 9.395 9.055 9.230 435,995 +0.10(+1.10%)
Sep 16, 2025 8.950 9.210 8.750 9.130 490,482 +0.20(+2.24%)
Sep 15, 2025 8.750 8.990 8.700 8.930 394,268 +0.18(+2.06%)
Sep 12, 2025 9.000 9.000 8.690 8.750 352,584 -0.18(-2.02%)
Sep 11, 2025 8.640 8.980 8.640 8.930 363,769 +0.27(+3.12%)
Sep 10, 2025 8.800 8.880 8.420 8.660 664,172 -0.06(-0.69%)
Sep 09, 2025 8.610 8.840 8.480 8.720 507,213 +0.13(+1.51%)
Sep 08, 2025 8.980 9.000 8.530 8.590 789,736 -0.27(-3.05%)
Sep 05, 2025 8.840 8.960 8.680 8.860 482,221 +0.02(+0.23%)
Sep 04, 2025 8.760 8.905 8.510 8.840 735,415 +0.01(+0.11%)
Sep 03, 2025 8.950 9.060 8.795 8.830 593,670 -0.22(-2.43%)
Sep 02, 2025 9.000 9.200 8.760 9.050 789,299 -0.37(-3.93%)
Aug 29, 2025 9.770 9.800 9.300 9.420 342,391 -0.37(-3.78%)
Aug 28, 2025 9.800 9.890 9.670 9.790 153,898 +0.09(+0.93%)
Aug 27, 2025 9.790 9.810 9.495 9.700 342,462 -0.09(-0.92%)
Aug 26, 2025 9.820 10.19 9.630 9.790 473,378 +0.01(+0.10%)
Aug 25, 2025 9.940 10.00 9.760 9.780 441,942 -0.19(-1.91%)
Aug 22, 2025 9.110 10.23 9.010 9.970 826,202 +0.79(+8.61%)
Aug 21, 2025 8.910 9.490 8.910 9.180 764,417 +0.20(+2.23%)
Aug 20, 2025 9.000 9.130 8.570 8.980 631,149 -0.10(-1.10%)
Aug 19, 2025 9.630 9.665 9.050 9.080 542,486 -0.44(-4.62%)
Aug 18, 2025 9.340 9.560 9.223 9.520 411,977 +0.13(+1.38%)
Aug 15, 2025 9.550 9.550 9.250 9.390 445,182 -0.09(-0.95%)
Aug 14, 2025 9.950 10.06 9.380 9.480 676,669 -0.64(-6.32%)
Aug 13, 2025 10.00 10.46 9.860 10.12 768,226 +0.16(+1.61%)
Aug 12, 2025 9.110 10.00 8.980 9.960 1,021,033 +0.86(+9.45%)
Aug 11, 2025 9.240 9.460 9.040 9.100 1,069,378 -0.20(-2.15%)
Aug 08, 2025 9.280 9.890 9.130 9.300 1,477,900 -0.01(-0.11%)
Aug 07, 2025 10.01 10.12 9.200 9.310 2,291,956 -0.57(-5.82%)
Aug 06, 2025 10.82 10.98 9.810 9.885 4,910,726 -3.12(-23.96%)
Aug 05, 2025 14.28 14.29 12.30 13.00 21,857,892 +3.55(+37.57%)
Aug 04, 2025 9.260 9.490 9.101 9.450 3,154,152 +0.40(+4.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.