Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arteris Inc (NQ: AIP )

8.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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 Santa Clara

Find A Business

or Browse Listings

Arteris Inc (NQ: AIP )

Historical Prices