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 (NQ: AIP )

8.170 +0.120 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	7.060	7.060	6.735	6.820	138,725	-0.15(-2.15%)
Jun 29, 2023	6.790	7.160	6.601	6.970	154,632	+0.21(+3.11%)
Jun 28, 2023	6.540	6.950	6.520	6.760	202,471	+0.16(+2.42%)
Jun 27, 2023	6.590	6.720	6.520	6.600	102,827	+0.06(+0.92%)
Jun 26, 2023	6.670	6.990	6.490	6.540	248,373	+0.00(+0.00%)
Jun 23, 2023	6.330	6.730	6.290	6.540	2,062,423	+0.09(+1.40%)
Jun 22, 2023	6.190	6.470	6.025	6.450	192,540	+0.25(+4.03%)
Jun 21, 2023	6.480	6.480	6.080	6.200	323,717	-0.32(-4.91%)
Jun 20, 2023	6.760	6.899	6.430	6.520	339,087	-0.38(-5.51%)
Jun 16, 2023	7.580	7.580	6.760	6.900	445,242	-0.55(-7.38%)
Jun 15, 2023	7.500	7.910	7.370	7.450	445,625	-0.02(-0.27%)
Jun 14, 2023	7.240	7.500	7.082	7.470	405,381	+0.23(+3.18%)
Jun 13, 2023	7.190	7.370	6.780	7.240	384,615	+0.07(+0.98%)
Jun 12, 2023	7.480	7.480	6.810	7.170	316,575	-0.25(-3.37%)
Jun 09, 2023	7.040	7.620	6.840	7.420	687,466	-0.02(-0.27%)
Jun 08, 2023	7.350	7.540	6.970	7.440	373,090	+0.07(+0.95%)
Jun 07, 2023	7.880	8.080	7.330	7.370	343,814	-0.49(-6.23%)
Jun 06, 2023	6.800	7.950	6.690	7.860	424,339	+0.84(+11.97%)
Jun 05, 2023	7.100	7.530	6.860	7.020	410,976	-0.08(-1.13%)
Jun 02, 2023	6.690	7.250	6.425	7.100	565,547	+0.45(+6.77%)

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 Sausalito

Find A Business

or Browse Listings

Arteris Inc (NQ: AIP )

Historical Prices