Skip to main content

Arteris Inc (NQ: AIP )

7.380 +0.350 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 7.030 7.410 6.830 7.380 273,524 +0.35(+4.98%)
Feb 29, 2024 6.620 7.040 6.620 7.030 169,096 +0.55(+8.49%)
Feb 28, 2024 6.570 6.740 6.460 6.480 98,231 -0.10(-1.52%)
Feb 27, 2024 6.630 6.630 6.310 6.580 254,040 -0.02(-0.30%)
Feb 26, 2024 6.650 6.830 6.530 6.600 261,680 +0.01(+0.15%)
Feb 23, 2024 7.030 7.030 6.300 6.590 349,363 -0.44(-6.26%)
Feb 22, 2024 6.930 7.330 6.890 7.030 315,841 +0.17(+2.48%)
Feb 21, 2024 7.000 7.340 6.570 6.860 385,316 -0.03(-0.44%)
Feb 20, 2024 7.480 7.590 6.840 6.890 501,117 -0.53(-7.14%)
Feb 16, 2024 7.800 7.800 7.310 7.420 189,605 -0.38(-4.87%)
Feb 15, 2024 7.680 7.860 7.460 7.800 292,380 +0.22(+2.90%)
Feb 14, 2024 7.200 7.660 7.020 7.580 259,857 +0.61(+8.75%)
Feb 13, 2024 6.570 7.070 6.470 6.970 251,882 +0.09(+1.31%)
Feb 12, 2024 6.900 7.170 6.860 6.880 159,783 -0.09(-1.29%)
Feb 09, 2024 6.890 7.000 6.790 6.970 154,207 +0.15(+2.20%)
Feb 08, 2024 6.510 6.880 6.460 6.820 165,168 +0.31(+4.76%)
Feb 07, 2024 6.450 6.670 6.270 6.510 110,071 +0.11(+1.72%)
Feb 06, 2024 6.240 6.520 6.190 6.400 84,992 +0.17(+2.73%)
Feb 05, 2024 6.160 6.410 6.070 6.230 86,128 -0.02(-0.32%)
Feb 02, 2024 6.130 6.250 6.050 6.250 72,841 +0.09(+1.46%)
Feb 01, 2024 6.170 6.190 6.010 6.160 94,495 -0.03(-0.48%)
Jan 31, 2024 6.540 6.590 6.160 6.190 80,904 -0.35(-5.35%)
Jan 30, 2024 6.330 6.600 6.300 6.540 112,482 +0.24(+3.81%)
Jan 29, 2024 6.020 6.330 6.020 6.300 48,246 +0.29(+4.83%)
Jan 26, 2024 5.960 6.230 5.960 6.010 73,967 +0.08(+1.35%)
Jan 25, 2024 6.260 6.260 5.700 5.930 141,439 -0.28(-4.51%)
Jan 24, 2024 6.000 6.600 5.900 6.210 268,102 +0.33(+5.61%)
Jan 23, 2024 5.640 5.950 5.560 5.880 104,355 +0.33(+5.95%)
Jan 22, 2024 5.240 5.550 5.200 5.550 220,850 +0.31(+5.92%)
Jan 19, 2024 5.110 5.270 5.030 5.240 126,643 +0.15(+2.95%)
Jan 18, 2024 5.140 5.167 4.910 5.090 86,956 +0.11(+2.21%)
Jan 17, 2024 5.250 5.250 4.831 4.980 130,972 -0.21(-4.05%)
Jan 16, 2024 5.220 5.250 5.060 5.190 74,233 -0.04(-0.76%)
Jan 12, 2024 5.250 5.285 5.150 5.230 85,024 +0.03(+0.58%)
Jan 11, 2024 5.320 5.320 5.065 5.200 139,214 -0.09(-1.79%)
Jan 10, 2024 5.300 5.363 5.230 5.295 92,497 +0.01(+0.28%)
Jan 09, 2024 5.450 5.801 5.250 5.280 102,158 -0.11(-2.04%)
Jan 08, 2024 5.400 5.578 5.290 5.390 164,174 +0.00(+0.00%)
Jan 05, 2024 5.530 5.650 5.365 5.390 104,981 -0.16(-2.88%)
Jan 04, 2024 5.400 5.750 5.400 5.550 122,648 +0.14(+2.59%)
Jan 03, 2024 5.490 5.681 5.360 5.410 97,622 -0.19(-3.39%)
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.