Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Arteris Inc (NQ: AIP ) 7.300 +0.130 (+1.81%) Streaming Delayed Price Updated: 10:47 AM 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 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.