ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Arteris Inc (NQ: AIP )

8.060 -0.360 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.400 8.530 8.050 8.060 83,489 -0.36(-4.28%)
Jul 18, 2024 8.660 8.790 8.280 8.420 176,931 -0.21(-2.43%)
Jul 17, 2024 8.600 8.730 8.410 8.630 165,052 -0.18(-2.04%)
Jul 16, 2024 8.540 8.870 8.495 8.810 174,802 +0.30(+3.53%)
Jul 15, 2024 8.320 8.580 8.315 8.510 183,307 +0.29(+3.53%)
Jul 12, 2024 8.170 8.330 8.000 8.220 186,906 +0.17(+2.11%)
Jul 11, 2024 7.890 8.130 7.750 8.050 150,839 +0.32(+4.14%)
Jul 10, 2024 7.980 7.980 7.670 7.730 96,224 -0.14(-1.78%)
Jul 09, 2024 7.630 8.030 7.600 7.870 152,330 +0.25(+3.28%)
Jul 08, 2024 7.360 7.640 7.310 7.620 118,927 +0.33(+4.53%)
Jul 05, 2024 7.180 7.310 7.070 7.290 194,500 +0.08(+1.11%)
Jul 03, 2024 7.230 7.360 7.150 7.210 111,272 +0.00(+0.00%)
Jul 02, 2024 7.020 7.255 6.890 7.210 151,852 +0.11(+1.55%)
Jul 01, 2024 7.510 7.525 7.080 7.100 214,190 -0.41(-5.46%)
Jun 28, 2024 7.370 7.610 7.310 7.510 3,776,189 +0.17(+2.32%)
Jun 27, 2024 7.130 7.600 7.050 7.340 322,084 +0.28(+3.97%)
Jun 26, 2024 7.070 7.170 6.820 7.060 257,935 +0.01(+0.14%)
Jun 25, 2024 7.500 7.580 7.000 7.050 251,770 -0.45(-6.00%)
Jun 24, 2024 7.800 7.910 7.350 7.500 192,119 -0.34(-4.34%)
Jun 21, 2024 7.950 8.010 7.610 7.840 168,410 -0.12(-1.51%)
Jun 20, 2024 8.040 8.250 7.870 7.960 193,271 -0.16(-1.97%)
Jun 18, 2024 8.200 8.693 8.110 8.120 325,554 +0.12(+1.50%)
Jun 17, 2024 8.010 8.090 7.840 8.000 103,535 -0.05(-0.62%)
Jun 14, 2024 8.060 8.190 7.910 8.050 71,721 -0.08(-0.98%)
Jun 13, 2024 8.390 8.520 8.075 8.130 79,324 -0.17(-2.05%)
Jun 12, 2024 8.250 8.550 8.140 8.300 161,062 +0.24(+2.98%)
Jun 11, 2024 8.140 8.250 7.910 8.060 132,992 -0.11(-1.35%)
Jun 10, 2024 7.790 8.270 7.790 8.170 144,447 +0.35(+4.48%)
Jun 07, 2024 8.080 8.110 7.690 7.820 132,010 -0.23(-2.86%)
Jun 06, 2024 7.880 8.090 7.880 8.050 95,917 +0.11(+1.39%)
Jun 05, 2024 7.720 8.010 7.710 7.940 116,628 +0.28(+3.66%)
Jun 04, 2024 7.770 7.790 7.500 7.660 152,379 -0.10(-1.29%)
Jun 03, 2024 8.220 8.220 7.700 7.760 181,048 -0.41(-5.02%)
May 31, 2024 8.120 8.170 7.650 8.170 149,742 +0.12(+1.49%)
May 30, 2024 7.920 8.160 7.850 8.050 113,912 +0.08(+1.00%)
May 29, 2024 8.140 8.213 7.830 7.970 193,314 -0.32(-3.86%)
May 28, 2024 8.260 8.373 8.060 8.290 187,322 +0.16(+1.97%)
May 24, 2024 7.970 8.150 7.720 8.130 146,236 +0.44(+5.72%)
May 23, 2024 8.070 8.489 7.530 7.690 102,814 -0.26(-3.27%)
May 22, 2024 8.110 8.267 7.880 7.950 111,243 -0.21(-2.57%)
May 21, 2024 8.500 8.730 8.010 8.160 217,125 -0.46(-5.34%)
May 20, 2024 8.220 8.680 8.210 8.620 193,359 +0.48(+5.90%)
May 17, 2024 8.130 8.250 7.830 8.140 152,852 +0.00(+0.00%)
May 16, 2024 8.140 8.220 7.870 8.140 160,408 -0.07(-0.85%)
May 15, 2024 8.290 8.560 7.970 8.210 388,040 -0.16(-1.91%)
May 14, 2024 8.080 8.430 8.080 8.370 113,747 +0.32(+3.98%)
May 13, 2024 7.720 8.240 7.353 8.050 153,962 -0.22(-2.66%)
May 10, 2024 8.470 8.585 8.050 8.270 103,996 -0.15(-1.78%)
May 09, 2024 8.710 8.720 8.360 8.420 142,444 -0.29(-3.33%)
May 08, 2024 8.690 8.890 8.500 8.710 184,754 -0.11(-1.25%)
May 07, 2024 9.500 9.500 8.590 8.820 331,517 -0.64(-6.77%)
May 06, 2024 8.250 9.540 8.130 9.460 899,852 +1.25(+15.23%)
May 03, 2024 6.450 8.240 6.435 8.210 1,105,074 +2.28(+38.45%)
May 02, 2024 6.330 6.500 5.760 5.930 197,395 -0.32(-5.12%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.