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 )

7.950 -0.210 (-2.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	5.450	5.660	5.370	5.540	59,760	+0.03(+0.54%)
Oct 28, 2022	5.300	5.525	5.140	5.510	87,252	+0.21(+3.96%)
Oct 27, 2022	5.390	5.680	5.200	5.300	40,658	-0.09(-1.67%)
Oct 26, 2022	5.380	5.640	5.230	5.390	40,340	+0.00(+0.00%)
Oct 25, 2022	5.300	5.580	5.170	5.390	83,453	+0.20(+3.85%)
Oct 24, 2022	5.230	5.240	4.990	5.190	44,630	+0.01(+0.19%)
Oct 21, 2022	5.390	5.390	4.840	5.180	96,587	-0.17(-3.18%)
Oct 20, 2022	5.510	5.750	5.240	5.350	127,937	-0.11(-2.01%)
Oct 19, 2022	5.810	5.830	5.410	5.460	59,206	-0.34(-5.86%)
Oct 18, 2022	5.950	6.150	5.600	5.800	352,134	-0.01(-0.17%)
Oct 17, 2022	5.870	5.950	5.780	5.810	52,013	+0.04(+0.69%)
Oct 14, 2022	6.000	6.110	5.660	5.770	46,019	-0.17(-2.86%)
Oct 13, 2022	5.700	5.980	5.680	5.940	66,645	+0.03(+0.51%)
Oct 12, 2022	5.800	5.910	5.620	5.910	65,983	+0.08(+1.37%)
Oct 11, 2022	5.840	5.995	5.650	5.830	67,792	-0.06(-1.02%)
Oct 10, 2022	6.050	6.180	5.860	5.890	79,540	-0.20(-3.28%)
Oct 07, 2022	6.400	6.500	6.070	6.090	58,871	-0.44(-6.74%)
Oct 06, 2022	6.910	7.030	6.500	6.530	85,523	-0.48(-6.85%)
Oct 05, 2022	6.900	7.090	6.760	7.010	84,116	-0.08(-1.13%)
Oct 04, 2022	6.910	7.155	6.850	7.090	164,550	+0.38(+5.66%)

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