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
)
8.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 31, 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 (%)
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
.