Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Arteris Inc (NQ: AIP ) 8.340 +0.410 (+5.17%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%) 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%) Aug 01, 2024 8.190 8.230 7.461 7.600 288,439 -0.59(-7.20%) Jul 31, 2024 8.090 8.350 7.910 8.190 210,193 +0.13(+1.61%) Jul 30, 2024 8.680 8.680 8.010 8.060 173,822 -0.56(-6.50%) Jul 29, 2024 8.970 9.060 8.455 8.620 100,763 -0.29(-3.25%) Jul 26, 2024 8.890 9.030 8.680 8.910 154,461 +0.24(+2.77%) Jul 25, 2024 8.970 8.970 8.480 8.670 232,478 -0.26(-2.91%) Jul 24, 2024 8.960 9.100 8.750 8.930 186,145 -0.15(-1.65%) Jul 23, 2024 8.650 9.310 8.600 9.080 259,343 +0.39(+4.49%) Jul 22, 2024 8.120 8.700 8.071 8.690 108,669 +0.63(+7.82%) 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%) 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.