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)

9.420 -0.370 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 9.630 9.630 8.760 9.050 487,429 -0.81(-8.22%)
Jul 31, 2025 10.50 10.50 9.820 9.860 429,297 -0.59(-5.65%)
Jul 30, 2025 10.70 10.92 10.20 10.45 737,361 -0.15(-1.42%)
Jul 29, 2025 9.570 10.98 9.400 10.60 1,282,350 +1.15(+12.17%)
Jul 28, 2025 8.910 9.730 8.850 9.450 605,369 +0.59(+6.66%)
Jul 25, 2025 9.300 9.310 8.840 8.860 281,456 -0.46(-4.94%)
Jul 24, 2025 9.640 9.740 9.295 9.320 258,404 -0.25(-2.61%)
Jul 23, 2025 9.460 9.570 9.280 9.570 237,972 +0.13(+1.38%)
Jul 22, 2025 9.690 9.710 9.150 9.440 248,372 -0.31(-3.18%)
Jul 21, 2025 9.990 9.990 9.690 9.750 270,418 -0.07(-0.71%)
Jul 18, 2025 10.00 10.01 9.651 9.820 270,023 -0.02(-0.20%)
Jul 17, 2025 9.690 9.950 9.673 9.840 325,887 +0.13(+1.34%)
Jul 16, 2025 9.490 9.790 9.140 9.710 419,144 +0.30(+3.19%)
Jul 15, 2025 9.490 9.650 9.280 9.410 391,059 +0.13(+1.40%)
Jul 14, 2025 9.000 9.510 8.800 9.280 503,791 +0.19(+2.09%)
Jul 11, 2025 9.290 9.330 9.020 9.090 187,401 -0.13(-1.41%)
Jul 10, 2025 9.490 9.555 9.070 9.220 393,815 -0.21(-2.23%)
Jul 09, 2025 9.530 9.690 9.280 9.430 268,228 -0.12(-1.26%)
Jul 08, 2025 9.350 9.760 9.065 9.550 561,933 +0.26(+2.80%)
Jul 07, 2025 9.200 9.519 9.000 9.290 539,682 +0.06(+0.65%)
Jul 03, 2025 9.160 9.450 9.080 9.230 212,419 +0.14(+1.54%)
Jul 02, 2025 8.940 9.220 8.860 9.090 435,835 +0.07(+0.83%)
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.