Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arteris Inc
(NQ:
AIP
)
7.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
7.110
7.330
6.850
7.140
104,377
-0.03(-0.42%)
Oct 01, 2024
7.660
7.660
7.160
7.170
76,069
-0.55(-7.12%)
Sep 30, 2024
7.590
7.770
7.230
7.720
70,698
+0.06(+0.78%)
Sep 27, 2024
7.900
7.928
7.610
7.660
71,643
-0.11(-1.42%)
Sep 26, 2024
7.490
7.910
7.377
7.770
114,773
+0.39(+5.28%)
Sep 25, 2024
7.390
7.595
7.350
7.380
52,917
-0.01(-0.14%)
Sep 24, 2024
7.490
7.490
7.200
7.390
146,724
-0.01(-0.14%)
Sep 23, 2024
7.520
7.520
7.210
7.400
78,540
-0.05(-0.67%)
Sep 20, 2024
7.540
7.540
7.360
7.450
234,919
-0.08(-1.06%)
Sep 19, 2024
7.480
7.620
7.360
7.530
77,993
+0.41(+5.76%)
Sep 18, 2024
7.270
7.470
7.110
7.120
63,877
-0.14(-1.93%)
Sep 17, 2024
7.240
7.450
7.200
7.260
71,355
+0.13(+1.82%)
Sep 16, 2024
7.360
7.445
7.100
7.130
65,000
-0.20(-2.73%)
Sep 13, 2024
7.170
7.440
7.170
7.330
66,126
+0.25(+3.53%)
Sep 12, 2024
7.170
7.270
7.040
7.080
75,717
-0.02(-0.28%)
Sep 11, 2024
6.880
7.120
6.744
7.100
108,538
+0.15(+2.16%)
Sep 10, 2024
6.840
7.030
6.680
6.950
149,970
+0.10(+1.46%)
Sep 09, 2024
7.070
7.210
6.762
6.850
114,983
-0.20(-2.84%)
Sep 06, 2024
7.280
7.280
6.730
7.050
182,962
-0.23(-3.16%)
Sep 05, 2024
7.510
7.510
7.140
7.280
276,304
-0.21(-2.80%)
Sep 04, 2024
7.610
7.650
7.320
7.490
111,550
-0.20(-2.60%)
Sep 03, 2024
8.520
8.540
7.680
7.690
195,763
-0.89(-10.37%)
Aug 30, 2024
8.530
8.630
8.360
8.580
68,510
+0.07(+0.82%)
Aug 29, 2024
8.350
8.560
8.230
8.510
148,790
+0.26(+3.15%)
Aug 28, 2024
8.270
8.360
8.140
8.250
73,559
-0.01(-0.12%)
Aug 27, 2024
8.160
8.387
8.090
8.260
94,137
+0.01(+0.12%)
Aug 26, 2024
8.410
8.488
8.140
8.250
111,829
-0.09(-1.08%)
Aug 23, 2024
7.870
8.350
7.870
8.340
109,813
+0.41(+5.17%)
Aug 22, 2024
8.110
8.270
7.855
7.930
86,158
-0.14(-1.73%)
Aug 21, 2024
7.960
8.170
7.920
8.070
89,730
+0.20(+2.54%)
Aug 20, 2024
7.670
7.880
7.600
7.870
106,227
+0.16(+2.08%)
Aug 19, 2024
7.520
7.730
7.494
7.710
74,061
+0.18(+2.39%)
Aug 16, 2024
7.450
7.640
7.430
7.530
84,805
+0.04(+0.53%)
Aug 15, 2024
7.230
7.575
7.145
7.490
126,309
+0.49(+7.00%)
Aug 14, 2024
7.310
7.310
6.790
7.000
239,139
-0.13(-1.82%)
Aug 13, 2024
6.980
7.190
6.980
7.130
70,894
+0.21(+3.03%)
Aug 12, 2024
7.220
7.220
6.860
6.920
60,039
-0.24(-3.35%)
Aug 09, 2024
7.090
7.235
6.980
7.160
154,577
+0.07(+0.99%)
Aug 08, 2024
6.850
7.185
6.790
7.090
122,066
+0.40(+5.98%)
Aug 07, 2024
6.860
7.070
6.660
6.690
134,487
-0.01(-0.15%)
Aug 06, 2024
7.030
7.270
6.585
6.700
220,084
-0.33(-4.69%)
Aug 05, 2024
6.950
7.510
6.750
7.030
287,070
-0.45(-6.02%)
Aug 02, 2024
7.920
7.940
7.110
7.480
292,567
-0.12(-1.58%)
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
.