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

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

9.530 -0.160 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 9.850 9.980 9.530 9.530 656,752 -0.16(-1.65%)
Jun 27, 2025 9.850 10.11 9.440 9.690 1,658,056 +0.11(+1.15%)
Jun 26, 2025 9.540 9.990 9.400 9.580 694,719 +0.21(+2.24%)
Jun 25, 2025 9.170 9.711 8.770 9.370 998,553 +0.35(+3.88%)
Jun 24, 2025 8.870 9.228 8.690 9.020 647,376 +0.33(+3.80%)
Jun 23, 2025 8.230 9.015 8.101 8.690 911,630 +0.41(+4.95%)
Jun 20, 2025 9.040 9.170 8.220 8.280 651,342 -0.62(-6.97%)
Jun 18, 2025 8.770 9.460 8.460 8.900 974,731 +0.23(+2.65%)
Jun 17, 2025 8.190 9.430 8.185 8.670 2,355,185 +0.45(+5.47%)
Jun 16, 2025 8.020 8.430 8.010 8.220 233,651 +0.28(+3.53%)
Jun 13, 2025 8.150 8.365 7.920 7.940 252,886 -0.53(-6.26%)
Jun 12, 2025 8.450 8.559 8.270 8.470 184,406 -0.05(-0.59%)
Jun 11, 2025 8.500 8.960 8.360 8.520 690,162 +0.23(+2.77%)
Jun 10, 2025 8.030 8.350 7.970 8.290 328,017 +0.28(+3.50%)
Jun 09, 2025 8.110 8.350 7.930 8.010 285,413 +0.08(+1.01%)
Jun 06, 2025 7.710 7.966 7.650 7.930 184,195 +0.28(+3.66%)
Jun 05, 2025 7.780 7.780 7.560 7.650 173,173 -0.10(-1.29%)
Jun 04, 2025 7.960 8.090 7.740 7.750 178,627 -0.19(-2.39%)
Jun 03, 2025 7.640 7.995 7.580 7.940 192,750 +0.29(+3.79%)
Jun 02, 2025 7.700 7.930 7.620 7.650 235,064 -0.12(-1.54%)
May 30, 2025 7.720 7.845 7.530 7.770 198,783 -0.06(-0.77%)
May 29, 2025 7.770 7.915 7.590 7.830 269,859 +0.20(+2.62%)
May 28, 2025 7.570 8.105 7.400 7.630 511,457 +0.02(+0.26%)
May 27, 2025 7.210 7.670 7.140 7.610 257,082 +0.48(+6.73%)
May 23, 2025 7.020 7.220 6.878 7.130 135,311 -0.07(-0.97%)
May 22, 2025 7.060 7.392 7.040 7.200 145,162 +0.10(+1.41%)
May 21, 2025 7.220 7.460 7.080 7.100 210,460 -0.27(-3.66%)
May 20, 2025 7.430 7.500 7.205 7.370 111,432 -0.14(-1.86%)
May 19, 2025 7.350 7.570 7.020 7.510 239,511 +0.01(+0.13%)
May 16, 2025 7.590 7.600 7.285 7.500 319,157 -0.11(-1.45%)
May 15, 2025 7.510 7.610 7.310 7.610 239,360 +0.10(+1.33%)
May 14, 2025 7.910 8.280 7.020 7.510 514,025 -0.84(-10.06%)
May 13, 2025 7.960 8.460 7.773 8.350 421,020 +0.48(+6.10%)
May 12, 2025 7.740 7.985 7.550 7.870 316,609 +0.62(+8.55%)
May 09, 2025 7.420 7.520 7.220 7.250 136,568 -0.17(-2.29%)
May 08, 2025 7.430 7.740 7.300 7.420 402,471 +0.18(+2.49%)
May 07, 2025 6.750 7.486 6.735 7.240 620,781 +0.57(+8.55%)
May 06, 2025 6.670 6.850 6.637 6.670 77,685 -0.15(-2.20%)
May 05, 2025 6.670 6.918 6.670 6.820 100,951 +0.10(+1.49%)
May 02, 2025 6.730 6.895 6.610 6.720 147,762 +0.10(+1.51%)
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.