Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arteris Inc (NQ: AIP )

7.450 -0.080 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	7.540	7.540	7.360	7.450	234,919	-0.08(-1.06%)
Sep 19, 2024	7.480	7.620	7.360	7.530	77,993	+0.41(+5.76%)
Sep 18, 2024	7.270	7.470	7.110	7.120	63,877	-0.14(-1.93%)
Sep 17, 2024	7.240	7.450	7.200	7.260	71,355	+0.13(+1.82%)
Sep 16, 2024	7.360	7.445	7.100	7.130	65,000	-0.20(-2.73%)
Sep 13, 2024	7.170	7.440	7.170	7.330	66,126	+0.25(+3.53%)
Sep 12, 2024	7.170	7.270	7.040	7.080	75,717	-0.02(-0.28%)
Sep 11, 2024	6.880	7.120	6.744	7.100	108,538	+0.15(+2.16%)
Sep 10, 2024	6.840	7.030	6.680	6.950	149,970	+0.10(+1.46%)
Sep 09, 2024	7.070	7.210	6.762	6.850	114,983	-0.20(-2.84%)
Sep 06, 2024	7.280	7.280	6.730	7.050	182,962	-0.23(-3.16%)
Sep 05, 2024	7.510	7.510	7.140	7.280	276,304	-0.21(-2.80%)
Sep 04, 2024	7.610	7.650	7.320	7.490	111,550	-0.20(-2.60%)
Sep 03, 2024	8.520	8.540	7.680	7.690	195,763	-0.89(-10.37%)
Aug 30, 2024	8.530	8.630	8.360	8.580	68,510	+0.07(+0.82%)
Aug 29, 2024	8.350	8.560	8.230	8.510	148,790	+0.26(+3.15%)
Aug 28, 2024	8.270	8.360	8.140	8.250	73,559	-0.01(-0.12%)
Aug 27, 2024	8.160	8.387	8.090	8.260	94,137	+0.01(+0.12%)
Aug 26, 2024	8.410	8.488	8.140	8.250	111,829	-0.09(-1.08%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Arteris Inc (NQ: AIP )

Historical Prices