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 )

8.450 +0.350 (+4.32%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.150	8.460	8.041	8.450	150,148	+0.35(+4.32%)
Nov 20, 2024	8.060	8.150	7.990	8.100	87,226	+0.01(+0.12%)
Nov 19, 2024	7.760	8.220	7.760	8.090	88,896	+0.25(+3.19%)
Nov 18, 2024	7.840	8.050	7.650	7.840	140,810	+0.04(+0.51%)
Nov 15, 2024	8.020	8.020	7.580	7.800	137,254	-0.14(-1.76%)
Nov 14, 2024	8.310	8.310	7.850	7.940	117,842	-0.34(-4.11%)
Nov 13, 2024	8.300	8.565	8.270	8.280	133,647	-0.04(-0.48%)
Nov 12, 2024	8.390	8.580	8.100	8.320	118,361	-0.16(-1.89%)
Nov 11, 2024	8.100	8.500	7.970	8.480	159,096	+0.17(+2.05%)
Nov 08, 2024	8.400	8.520	8.030	8.310	216,628	-0.28(-3.26%)
Nov 07, 2024	8.290	8.690	8.270	8.590	236,291	+0.09(+1.06%)
Nov 06, 2024	7.980	8.525	7.410	8.500	329,998	+1.34(+18.72%)
Nov 05, 2024	6.790	7.440	6.740	7.160	184,924	+0.39(+5.76%)
Nov 04, 2024	6.900	6.960	6.755	6.770	77,911	-0.11(-1.60%)
Nov 01, 2024	6.890	6.960	6.760	6.880	84,042	+0.07(+1.03%)
Oct 31, 2024	7.040	7.040	6.730	6.810	73,047	-0.27(-3.81%)
Oct 30, 2024	7.190	7.245	7.040	7.080	48,945	-0.15(-2.07%)
Oct 29, 2024	7.160	7.290	7.030	7.230	62,591	+0.12(+1.69%)
Oct 28, 2024	6.960	7.210	6.880	7.110	109,400	+0.27(+3.95%)
Oct 25, 2024	6.960	6.990	6.820	6.840	50,732	-0.04(-0.58%)
Oct 24, 2024	7.060	7.060	6.830	6.880	28,535	-0.10(-1.43%)
Oct 23, 2024	6.950	7.000	6.850	6.980	42,952	-0.05(-0.71%)
Oct 22, 2024	7.190	7.200	6.960	7.030	58,400	-0.16(-2.23%)
Oct 21, 2024	7.110	7.210	6.940	7.190	52,646	+0.10(+1.41%)
Oct 18, 2024	7.370	7.370	7.010	7.090	66,807	-0.20(-2.74%)
Oct 17, 2024	7.360	7.400	7.290	7.290	38,231	-0.08(-1.09%)
Oct 16, 2024	7.330	7.415	7.300	7.370	59,584	+0.03(+0.41%)
Oct 15, 2024	7.500	7.525	7.260	7.340	45,936	-0.17(-2.26%)
Oct 14, 2024	7.570	7.659	7.490	7.510	46,312	-0.07(-0.92%)
Oct 11, 2024	7.350	7.635	7.350	7.580	39,532	+0.23(+3.13%)
Oct 10, 2024	7.090	7.360	7.009	7.350	66,850	+0.15(+2.08%)
Oct 09, 2024	7.470	7.490	7.160	7.200	57,508	-0.26(-3.49%)
Oct 08, 2024	7.200	7.470	7.170	7.460	68,312	+0.29(+4.04%)
Oct 07, 2024	7.050	7.360	7.030	7.170	102,440	+0.07(+0.99%)
Oct 04, 2024	7.260	7.290	7.060	7.100	63,744	+0.00(+0.00%)
Oct 03, 2024	7.070	7.230	7.060	7.100	58,037	-0.04(-0.56%)
Oct 02, 2024	7.110	7.330	6.850	7.140	104,377	-0.03(-0.42%)
Oct 01, 2024	7.660	7.660	7.160	7.170	76,069	-0.55(-7.12%)
Sep 30, 2024	7.590	7.770	7.230	7.720	70,698	+0.06(+0.78%)
Sep 27, 2024	7.900	7.928	7.610	7.660	71,643	-0.11(-1.42%)
Sep 26, 2024	7.490	7.910	7.377	7.770	114,773	+0.39(+5.28%)
Sep 25, 2024	7.390	7.595	7.350	7.380	52,917	-0.01(-0.14%)
Sep 24, 2024	7.490	7.490	7.200	7.390	146,724	-0.01(-0.14%)
Sep 23, 2024	7.520	7.520	7.210	7.400	78,540	-0.05(-0.67%)
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%)

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