Skip to main content

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

9.480 +0.530 (+5.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.750 9.540 8.720 9.480 499,807 +0.53(+5.92%)
Dec 19, 2024 9.480 9.620 8.785 8.950 150,679 -0.39(-4.18%)
Dec 18, 2024 10.12 10.35 9.180 9.340 316,992 -0.66(-6.60%)
Dec 17, 2024 9.720 10.12 9.670 10.00 260,693 +0.22(+2.25%)
Dec 16, 2024 10.28 10.28 9.750 9.780 186,768 -0.51(-4.96%)
Dec 13, 2024 10.25 10.60 9.850 10.29 493,195 +0.15(+1.48%)
Dec 12, 2024 10.00 10.24 9.660 10.14 412,774 +0.15(+1.50%)
Dec 11, 2024 9.260 10.05 9.210 9.990 517,379 +0.89(+9.78%)
Dec 10, 2024 8.870 9.260 8.770 9.100 251,044 +0.29(+3.29%)
Dec 09, 2024 9.000 9.100 8.620 8.810 114,154 -0.18(-2.00%)
Dec 06, 2024 8.900 9.050 8.800 8.990 167,707 +0.12(+1.35%)
Dec 05, 2024 9.300 9.300 8.770 8.870 231,099 -0.35(-3.80%)
Dec 04, 2024 8.640 9.310 8.280 9.220 345,014 +0.49(+5.61%)
Dec 03, 2024 8.500 8.750 8.330 8.730 146,114 +0.12(+1.39%)
Dec 02, 2024 8.640 8.675 8.450 8.610 163,187 -0.08(-0.92%)
Nov 29, 2024 8.570 8.760 8.460 8.690 86,105 +0.18(+2.12%)
Nov 27, 2024 8.800 8.800 8.445 8.510 75,003 -0.22(-2.52%)
Nov 26, 2024 8.500 8.880 8.337 8.730 223,267 +0.23(+2.71%)
Nov 25, 2024 8.480 8.750 8.400 8.500 154,208 +0.13(+1.55%)
Nov 22, 2024 8.400 8.605 8.230 8.370 170,169 -0.08(-0.95%)
Nov 21, 2024 8.150 8.460 8.041 8.450 150,148 +0.35(+4.32%)
Nov 20, 2024 8.060 8.150 7.990 8.100 87,226 +0.01(+0.12%)
Nov 19, 2024 7.760 8.220 7.760 8.090 88,896 +0.25(+3.19%)
Nov 18, 2024 7.840 8.050 7.650 7.840 140,810 +0.04(+0.51%)
Nov 15, 2024 8.020 8.020 7.580 7.800 137,254 -0.14(-1.76%)
Nov 14, 2024 8.310 8.310 7.850 7.940 117,842 -0.34(-4.11%)
Nov 13, 2024 8.300 8.565 8.270 8.280 133,647 -0.04(-0.48%)
Nov 12, 2024 8.390 8.580 8.100 8.320 118,361 -0.16(-1.89%)
Nov 11, 2024 8.100 8.500 7.970 8.480 159,096 +0.17(+2.05%)
Nov 08, 2024 8.400 8.520 8.030 8.310 216,628 -0.28(-3.26%)
Nov 07, 2024 8.290 8.690 8.270 8.590 236,291 +0.09(+1.06%)
Nov 06, 2024 7.980 8.525 7.410 8.500 329,998 +1.34(+18.72%)
Nov 05, 2024 6.790 7.440 6.740 7.160 184,924 +0.39(+5.76%)
Nov 04, 2024 6.900 6.960 6.755 6.770 77,911 -0.11(-1.60%)
Nov 01, 2024 6.890 6.960 6.760 6.880 84,042 +0.07(+1.03%)
Oct 31, 2024 7.040 7.040 6.730 6.810 73,047 -0.27(-3.81%)
Oct 30, 2024 7.190 7.245 7.040 7.080 48,945 -0.15(-2.07%)
Oct 29, 2024 7.160 7.290 7.030 7.230 62,591 +0.12(+1.69%)
Oct 28, 2024 6.960 7.210 6.880 7.110 109,400 +0.27(+3.95%)
Oct 25, 2024 6.960 6.990 6.820 6.840 50,732 -0.04(-0.58%)
Oct 24, 2024 7.060 7.060 6.830 6.880 28,535 -0.10(-1.43%)
Oct 23, 2024 6.950 7.000 6.850 6.980 42,952 -0.05(-0.71%)
Oct 22, 2024 7.190 7.200 6.960 7.030 58,400 -0.16(-2.23%)
Oct 21, 2024 7.110 7.210 6.940 7.190 52,646 +0.10(+1.41%)
Oct 18, 2024 7.370 7.370 7.010 7.090 66,807 -0.20(-2.74%)
Oct 17, 2024 7.360 7.400 7.290 7.290 38,231 -0.08(-1.09%)
Oct 16, 2024 7.330 7.415 7.300 7.370 59,584 +0.03(+0.41%)
Oct 15, 2024 7.500 7.525 7.260 7.340 45,936 -0.17(-2.26%)
Oct 14, 2024 7.570 7.659 7.490 7.510 46,312 -0.07(-0.92%)
Oct 11, 2024 7.350 7.635 7.350 7.580 39,532 +0.23(+3.13%)
Oct 10, 2024 7.090 7.360 7.009 7.350 66,850 +0.15(+2.08%)
Oct 09, 2024 7.470 7.490 7.160 7.200 57,508 -0.26(-3.49%)
Oct 08, 2024 7.200 7.470 7.170 7.460 68,312 +0.29(+4.04%)
Oct 07, 2024 7.050 7.360 7.030 7.170 102,440 +0.07(+0.99%)
Oct 04, 2024 7.260 7.290 7.060 7.100 63,744 +0.00(+0.00%)
Oct 03, 2024 7.070 7.230 7.060 7.100 58,037 -0.04(-0.56%)
Oct 02, 2024 7.110 7.330 6.850 7.140 104,377 -0.03(-0.42%)
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 and Conditions.