Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arteris Inc
(NQ:
AIP
)
7.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 27, 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 (%)
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%)
May 01, 2024
6.640
6.660
6.240
6.250
116,755
-0.38(-5.73%)
Apr 30, 2024
6.590
6.880
6.570
6.630
85,145
+0.00(+0.00%)
Apr 29, 2024
6.750
6.885
6.570
6.630
68,670
-0.07(-1.04%)
Apr 26, 2024
6.760
6.957
6.680
6.700
82,279
-0.06(-0.89%)
Apr 25, 2024
6.500
6.860
6.403
6.760
56,801
+0.11(+1.65%)
Apr 24, 2024
6.600
6.760
6.503
6.650
54,978
+0.13(+1.99%)
Apr 23, 2024
6.510
6.820
6.500
6.520
59,980
+0.02(+0.31%)
Apr 22, 2024
6.470
6.540
6.210
6.500
110,727
+0.11(+1.72%)
Apr 19, 2024
6.630
6.675
6.390
6.390
68,027
-0.32(-4.77%)
Apr 18, 2024
6.740
6.860
6.530
6.710
67,775
-0.04(-0.59%)
Apr 17, 2024
7.050
7.105
6.750
6.750
113,993
-0.26(-3.71%)
Apr 16, 2024
7.230
7.310
7.000
7.010
101,574
-0.24(-3.31%)
Apr 15, 2024
7.260
7.285
7.110
7.250
127,784
+0.07(+0.97%)
Apr 12, 2024
7.180
7.260
7.045
7.180
53,007
+0.01(+0.14%)
Apr 11, 2024
7.390
7.418
7.080
7.170
82,733
-0.27(-3.63%)
Apr 10, 2024
7.470
7.500
7.250
7.440
83,306
-0.26(-3.38%)
Apr 09, 2024
7.220
7.720
7.210
7.700
101,919
+0.48(+6.65%)
Apr 08, 2024
7.170
7.255
7.020
7.220
76,479
+0.07(+0.98%)
Apr 05, 2024
7.280
7.456
7.020
7.150
132,890
+0.09(+1.27%)
Apr 04, 2024
7.610
7.700
6.985
7.060
124,920
-0.45(-5.99%)
Apr 03, 2024
7.050
7.610
6.960
7.510
181,318
+0.41(+5.77%)
Apr 02, 2024
7.130
7.190
6.910
7.100
81,581
-0.16(-2.20%)
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
.