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 )

8.060 -0.360 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.