Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arteris Inc (NQ: AIP )

8.130 +0.440 (+5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.640 6.660 6.240 6.250 116,755 -0.38(-5.73%)
Apr 30, 2024 6.590 6.880 6.570 6.630 85,145 +0.00(+0.00%)
Apr 29, 2024 6.750 6.885 6.570 6.630 68,670 -0.07(-1.04%)
Apr 26, 2024 6.760 6.957 6.680 6.700 82,279 -0.06(-0.89%)
Apr 25, 2024 6.500 6.860 6.403 6.760 56,801 +0.11(+1.65%)
Apr 24, 2024 6.600 6.760 6.503 6.650 54,978 +0.13(+1.99%)
Apr 23, 2024 6.510 6.820 6.500 6.520 59,980 +0.02(+0.31%)
Apr 22, 2024 6.470 6.540 6.210 6.500 110,727 +0.11(+1.72%)
Apr 19, 2024 6.630 6.675 6.390 6.390 68,027 -0.32(-4.77%)
Apr 18, 2024 6.740 6.860 6.530 6.710 67,775 -0.04(-0.59%)
Apr 17, 2024 7.050 7.105 6.750 6.750 113,993 -0.26(-3.71%)
Apr 16, 2024 7.230 7.310 7.000 7.010 101,574 -0.24(-3.31%)
Apr 15, 2024 7.260 7.285 7.110 7.250 127,784 +0.07(+0.97%)
Apr 12, 2024 7.180 7.260 7.045 7.180 53,007 +0.01(+0.14%)
Apr 11, 2024 7.390 7.418 7.080 7.170 82,733 -0.27(-3.63%)
Apr 10, 2024 7.470 7.500 7.250 7.440 83,306 -0.26(-3.38%)
Apr 09, 2024 7.220 7.720 7.210 7.700 101,919 +0.48(+6.65%)
Apr 08, 2024 7.170 7.255 7.020 7.220 76,479 +0.07(+0.98%)
Apr 05, 2024 7.280 7.456 7.020 7.150 132,890 +0.09(+1.27%)
Apr 04, 2024 7.610 7.700 6.985 7.060 124,920 -0.45(-5.99%)
Apr 03, 2024 7.050 7.610 6.960 7.510 181,318 +0.41(+5.77%)
Apr 02, 2024 7.130 7.190 6.910 7.100 81,581 -0.16(-2.20%)
Apr 01, 2024 7.290 7.400 7.120 7.260 95,326 -0.06(-0.82%)
Mar 28, 2024 7.500 7.699 7.280 7.320 71,649 -0.18(-2.40%)
Mar 27, 2024 7.530 7.600 7.350 7.500 74,660 +0.05(+0.67%)
Mar 26, 2024 7.110 7.820 7.003 7.450 270,765 +0.48(+6.81%)
Mar 25, 2024 7.020 7.240 6.810 6.975 78,751 -0.08(-1.20%)
Mar 22, 2024 7.320 7.350 6.940 7.060 68,737 -0.23(-3.16%)
Mar 21, 2024 7.000 7.380 6.830 7.290 229,720 +0.38(+5.50%)
Mar 20, 2024 6.600 6.960 6.540 6.910 91,596 +0.33(+5.02%)
Mar 19, 2024 6.260 6.760 6.200 6.580 140,763 +0.26(+4.11%)
Mar 18, 2024 6.570 6.640 6.300 6.320 100,645 -0.16(-2.47%)
Mar 15, 2024 6.400 6.570 6.360 6.480 228,839 +0.05(+0.78%)
Mar 14, 2024 6.590 6.610 6.410 6.430 137,306 -0.19(-2.87%)
Mar 13, 2024 6.820 6.870 6.620 6.620 67,266 -0.21(-3.07%)
Mar 12, 2024 6.960 7.050 6.770 6.830 151,350 -0.11(-1.59%)
Mar 11, 2024 7.080 7.090 6.900 6.940 100,477 -0.18(-2.60%)
Mar 08, 2024 7.270 7.470 7.110 7.125 157,350 -0.07(-0.90%)
Mar 07, 2024 7.040 7.230 6.960 7.190 78,320 +0.23(+3.30%)
Mar 06, 2024 7.130 7.210 6.950 6.960 89,448 -0.07(-1.00%)
Mar 05, 2024 7.170 7.250 6.950 7.030 148,313 -0.23(-3.17%)
Mar 04, 2024 7.500 7.500 6.950 7.260 303,354 -0.12(-1.63%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.