Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Arteris, Inc. - Common Stock (NQ:AIP)

5.820 -0.120 (-2.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	5.950	6.030	5.740	5.820	147,409	-0.12(-2.02%)
Apr 16, 2025	5.910	6.050	5.805	5.940	133,599	-0.07(-1.16%)
Apr 15, 2025	5.950	6.110	5.950	6.010	156,883	+0.04(+0.67%)
Apr 14, 2025	6.170	6.255	5.920	5.970	155,327	+0.01(+0.17%)
Apr 11, 2025	6.030	6.250	5.800	5.960	107,630	-0.08(-1.32%)
Apr 10, 2025	6.260	6.445	5.925	6.040	158,975	-0.52(-7.93%)
Apr 09, 2025	5.590	6.800	5.590	6.560	253,278	+0.97(+17.35%)
Apr 08, 2025	6.210	6.290	5.460	5.590	249,662	-0.31(-5.25%)
Apr 07, 2025	5.810	6.317	5.690	5.900	280,562	-0.11(-1.83%)
Apr 04, 2025	6.150	6.315	5.825	6.010	143,934	-0.59(-8.94%)
Apr 03, 2025	6.380	6.710	6.380	6.600	217,624	-0.62(-8.59%)
Apr 02, 2025	6.900	7.275	6.830	7.220	132,699	+0.19(+2.70%)
Apr 01, 2025	6.840	7.030	6.660	7.030	255,426	+0.12(+1.74%)
Mar 31, 2025	6.930	7.004	6.770	6.910	158,796	-0.18(-2.54%)
Mar 28, 2025	7.640	7.640	7.090	7.090	132,575	-0.45(-5.97%)
Mar 27, 2025	7.680	7.720	7.490	7.540	65,628	-0.19(-2.46%)
Mar 26, 2025	7.990	8.103	7.682	7.730	73,753	-0.29(-3.62%)
Mar 25, 2025	8.090	8.110	7.980	8.020	85,492	-0.03(-0.37%)
Mar 24, 2025	8.050	8.180	7.870	8.050	111,747	+0.18(+2.29%)
Mar 21, 2025	7.740	7.930	7.670	7.870	217,520	-0.03(-0.38%)
Mar 20, 2025	7.790	8.040	7.755	7.900	84,360	-0.02(-0.25%)
Mar 19, 2025	7.730	8.030	7.730	7.920	105,349	+0.19(+2.46%)
Mar 18, 2025	7.910	7.910	7.640	7.730	140,752	-0.13(-1.65%)
Mar 17, 2025	7.670	7.910	7.670	7.860	135,504	+0.23(+3.01%)
Mar 14, 2025	7.590	7.691	7.530	7.630	80,681	+0.17(+2.28%)
Mar 13, 2025	7.720	7.770	7.350	7.460	120,990	-0.20(-2.61%)
Mar 12, 2025	7.600	7.880	7.515	7.660	131,729	+0.22(+2.96%)
Mar 11, 2025	7.420	7.650	7.380	7.440	194,006	+0.02(+0.27%)
Mar 10, 2025	7.610	7.705	7.360	7.420	257,014	-0.47(-5.96%)
Mar 07, 2025	7.860	7.920	7.500	7.890	206,807	+0.01(+0.13%)
Mar 06, 2025	8.170	8.370	7.780	7.880	260,162	-0.53(-6.30%)
Mar 05, 2025	8.190	8.440	8.000	8.410	213,559	+0.21(+2.56%)
Mar 04, 2025	8.180	8.425	7.810	8.200	378,160	-0.11(-1.32%)
Mar 03, 2025	9.130	9.200	8.245	8.310	250,733	-0.79(-8.68%)
Feb 28, 2025	8.860	9.180	8.640	9.100	156,022	+0.22(+2.48%)
Feb 27, 2025	9.280	9.420	8.870	8.880	217,197	-0.29(-3.16%)
Feb 26, 2025	8.910	9.230	8.900	9.170	172,267	+0.28(+3.15%)
Feb 25, 2025	9.110	9.215	8.800	8.890	279,845	-0.43(-4.61%)
Feb 24, 2025	9.260	9.460	8.920	9.320	269,778	+0.04(+0.43%)
Feb 21, 2025	9.750	9.830	9.265	9.280	329,746	-0.57(-5.79%)
Feb 20, 2025	9.820	9.995	9.550	9.850	248,574	-0.14(-1.40%)
Feb 19, 2025	10.68	10.80	9.400	9.990	656,065	-0.15(-1.48%)
Feb 18, 2025	9.770	10.17	9.660	10.14	340,796	+0.38(+3.89%)
Feb 14, 2025	9.720	9.830	9.633	9.760	132,388	+0.08(+0.83%)
Feb 13, 2025	9.600	9.730	9.510	9.680	118,040	+0.22(+2.33%)
Feb 12, 2025	9.290	9.650	9.290	9.460	148,246	-0.05(-0.53%)
Feb 11, 2025	9.760	9.930	9.490	9.510	113,629	-0.41(-4.13%)
Feb 10, 2025	9.690	9.930	9.660	9.920	138,844	+0.29(+3.01%)
Feb 07, 2025	9.740	9.981	9.500	9.630	161,055	-0.11(-1.13%)
Feb 06, 2025	9.820	9.837	9.250	9.740	289,280	+0.12(+1.25%)
Feb 05, 2025	9.460	9.750	9.180	9.620	299,891	+0.14(+1.48%)
Feb 04, 2025	9.490	9.990	9.020	9.480	632,762	-0.89(-8.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arteris, Inc. - Common Stock (NQ:AIP)

Historical Prices