Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arteris Inc (NQ: AIP )

7.170 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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

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 Walnut Creek Guide

Find A Business

or Browse Listings

Arteris Inc (NQ: AIP )

Historical Prices