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)

9.985 -3.015 (-23.19%)
Streaming Delayed Price Updated: 12:55 PM EDT, Aug 6, 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 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%)
Jul 01, 2025 9.390 9.390 8.660 9.015 477,158 -0.51(-5.40%)
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%)
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.