Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arteris, Inc. - Common Stock (NQ: AIP )

7.460 -0.200 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 7.720 7.770 7.350 7.460 120,990 -0.20(-2.61%)
Mar 12, 2025 7.600 7.880 7.515 7.660 131,729 +0.22(+2.96%)
Mar 11, 2025 7.420 7.650 7.380 7.440 194,006 +0.02(+0.27%)
Mar 10, 2025 7.610 7.705 7.360 7.420 257,014 -0.47(-5.96%)
Mar 07, 2025 7.860 7.920 7.500 7.890 206,807 +0.01(+0.13%)
Mar 06, 2025 8.170 8.370 7.780 7.880 260,162 -0.53(-6.30%)
Mar 05, 2025 8.190 8.440 8.000 8.410 213,559 +0.21(+2.56%)
Mar 04, 2025 8.180 8.425 7.810 8.200 378,160 -0.11(-1.32%)
Mar 03, 2025 9.130 9.200 8.245 8.310 250,733 -0.79(-8.68%)
Feb 28, 2025 8.860 9.180 8.640 9.100 156,022 +0.22(+2.48%)
Feb 27, 2025 9.280 9.420 8.870 8.880 217,197 -0.29(-3.16%)
Feb 26, 2025 8.910 9.230 8.900 9.170 172,267 +0.28(+3.15%)
Feb 25, 2025 9.110 9.215 8.800 8.890 279,845 -0.43(-4.61%)
Feb 24, 2025 9.260 9.460 8.920 9.320 269,778 +0.04(+0.43%)
Feb 21, 2025 9.750 9.830 9.265 9.280 329,746 -0.57(-5.79%)
Feb 20, 2025 9.820 9.995 9.550 9.850 248,574 -0.14(-1.40%)
Feb 19, 2025 10.68 10.80 9.400 9.990 656,065 -0.15(-1.48%)
Feb 18, 2025 9.770 10.17 9.660 10.14 340,796 +0.38(+3.89%)
Feb 14, 2025 9.720 9.830 9.633 9.760 132,388 +0.08(+0.83%)
Feb 13, 2025 9.600 9.730 9.510 9.680 118,040 +0.22(+2.33%)
Feb 12, 2025 9.290 9.650 9.290 9.460 148,246 -0.05(-0.53%)
Feb 11, 2025 9.760 9.930 9.490 9.510 113,629 -0.41(-4.13%)
Feb 10, 2025 9.690 9.930 9.660 9.920 138,844 +0.29(+3.01%)
Feb 07, 2025 9.740 9.981 9.500 9.630 161,055 -0.11(-1.13%)
Feb 06, 2025 9.820 9.837 9.250 9.740 289,280 +0.12(+1.25%)
Feb 05, 2025 9.460 9.750 9.180 9.620 299,891 +0.14(+1.48%)
Feb 04, 2025 9.490 9.990 9.020 9.480 632,762 -0.89(-8.58%)
Feb 03, 2025 10.40 10.49 10.01 10.37 335,318 -0.25(-2.35%)
Jan 31, 2025 11.25 11.37 10.58 10.62 242,690 -0.59(-5.26%)
Jan 30, 2025 10.99 11.43 10.99 11.21 196,413 +0.42(+3.89%)
Jan 29, 2025 10.59 11.07 10.45 10.79 214,882 +0.20(+1.89%)
Jan 28, 2025 10.30 10.61 9.800 10.59 287,958 +0.29(+2.82%)
Jan 27, 2025 11.51 11.85 10.09 10.30 412,481 -1.74(-14.45%)
Jan 24, 2025 12.06 12.33 11.82 12.04 170,910 -0.13(-1.07%)
Jan 23, 2025 11.99 12.17 11.95 12.17 133,902 +0.03(+0.25%)
Jan 22, 2025 12.36 12.42 11.92 12.14 194,123 -0.01(-0.08%)
Jan 21, 2025 11.51 12.21 11.39 12.15 261,100 +0.67(+5.84%)
Jan 17, 2025 11.82 11.82 11.31 11.48 175,539 +0.03(+0.26%)
Jan 16, 2025 11.64 12.13 11.44 11.45 225,055 -0.15(-1.29%)
Jan 15, 2025 11.17 11.65 11.12 11.60 398,197 +0.54(+4.88%)
Jan 14, 2025 11.50 11.83 10.81 11.06 252,907 -0.16(-1.43%)
Jan 13, 2025 11.09 11.37 10.72 11.22 216,970 +0.12(+1.08%)
Jan 10, 2025 11.20 11.38 10.50 11.10 391,738 -0.15(-1.33%)
Jan 08, 2025 11.22 11.33 10.87 11.25 326,256 +0.00(+0.00%)
Jan 07, 2025 12.26 12.38 10.96 11.25 405,169 -1.03(-8.39%)
Jan 06, 2025 12.61 12.64 12.16 12.28 495,417 +0.03(+0.24%)
Jan 03, 2025 12.08 12.39 11.68 12.25 755,023 +0.36(+3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.