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

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

7.245 +0.575 (+8.63%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 7, 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 (%)
May 06, 2025 6.670 6.850 6.637 6.670 77,685 -0.15(-2.20%)
May 05, 2025 6.670 6.918 6.670 6.820 100,951 +0.10(+1.49%)
May 02, 2025 6.730 6.895 6.610 6.720 147,762 +0.10(+1.51%)
May 01, 2025 6.730 6.850 6.590 6.620 153,743 -0.04(-0.60%)
Apr 30, 2025 6.580 6.700 6.455 6.660 183,870 -0.15(-2.20%)
Apr 29, 2025 6.650 6.900 6.565 6.810 142,090 +0.10(+1.49%)
Apr 28, 2025 6.760 6.960 6.540 6.710 171,439 -0.08(-1.18%)
Apr 25, 2025 6.540 6.790 6.260 6.790 203,951 +0.18(+2.72%)
Apr 24, 2025 6.230 6.640 6.230 6.610 160,331 +0.42(+6.79%)
Apr 23, 2025 6.025 6.410 6.025 6.190 215,409 +0.34(+5.81%)
Apr 22, 2025 5.920 5.990 5.725 5.850 172,867 +0.01(+0.17%)
Apr 21, 2025 5.640 5.900 5.640 5.840 143,102 +0.02(+0.34%)
Apr 17, 2025 5.950 6.030 5.740 5.820 147,409 -0.12(-2.02%)
Apr 16, 2025 5.910 6.050 5.805 5.940 133,599 -0.07(-1.16%)
Apr 15, 2025 5.950 6.110 5.950 6.010 156,883 +0.04(+0.67%)
Apr 14, 2025 6.170 6.255 5.920 5.970 155,327 +0.01(+0.17%)
Apr 11, 2025 6.030 6.250 5.800 5.960 107,630 -0.08(-1.32%)
Apr 10, 2025 6.260 6.445 5.925 6.040 158,975 -0.52(-7.93%)
Apr 09, 2025 5.590 6.800 5.590 6.560 253,278 +0.97(+17.35%)
Apr 08, 2025 6.210 6.290 5.460 5.590 249,662 -0.31(-5.25%)
Apr 07, 2025 5.810 6.317 5.690 5.900 280,562 -0.11(-1.83%)
Apr 04, 2025 6.150 6.315 5.825 6.010 143,934 -0.59(-8.94%)
Apr 03, 2025 6.380 6.710 6.380 6.600 217,624 -0.62(-8.59%)
Apr 02, 2025 6.900 7.275 6.830 7.220 132,699 +0.19(+2.70%)
Apr 01, 2025 6.840 7.030 6.660 7.030 255,426 +0.12(+1.74%)
Mar 31, 2025 6.930 7.004 6.770 6.910 158,796 -0.18(-2.54%)
Mar 28, 2025 7.640 7.640 7.090 7.090 132,575 -0.45(-5.97%)
Mar 27, 2025 7.680 7.720 7.490 7.540 65,628 -0.19(-2.46%)
Mar 26, 2025 7.990 8.103 7.682 7.730 73,753 -0.29(-3.62%)
Mar 25, 2025 8.090 8.110 7.980 8.020 85,492 -0.03(-0.37%)
Mar 24, 2025 8.050 8.180 7.870 8.050 111,747 +0.18(+2.29%)
Mar 21, 2025 7.740 7.930 7.670 7.870 217,520 -0.03(-0.38%)
Mar 20, 2025 7.790 8.040 7.755 7.900 84,360 -0.02(-0.25%)
Mar 19, 2025 7.730 8.030 7.730 7.920 105,349 +0.19(+2.46%)
Mar 18, 2025 7.910 7.910 7.640 7.730 140,752 -0.13(-1.65%)
Mar 17, 2025 7.670 7.910 7.670 7.860 135,504 +0.23(+3.01%)
Mar 14, 2025 7.590 7.691 7.530 7.630 80,681 +0.17(+2.28%)
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%)
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 Of Service.