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 )

7.925 -0.215 (-2.64%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.340	9.420	8.940	9.280	126,905	-0.15(-1.59%)
May 27, 2022	9.500	9.580	8.990	9.430	167,044	-0.06(-0.63%)
May 26, 2022	9.320	9.635	8.920	9.490	180,989	+0.30(+3.26%)
May 25, 2022	9.600	9.600	8.715	9.190	202,776	-0.26(-2.75%)
May 24, 2022	8.450	9.520	8.335	9.450	227,045	+0.86(+10.01%)
May 23, 2022	8.480	8.890	8.270	8.590	187,199	+0.05(+0.59%)
May 20, 2022	8.620	8.730	8.050	8.540	139,509	+0.28(+3.39%)
May 19, 2022	7.920	8.310	7.690	8.260	146,587	+0.14(+1.72%)
May 18, 2022	8.610	8.645	7.980	8.120	159,001	-0.05(-0.61%)
May 17, 2022	8.330	8.370	7.800	8.170	149,653	+0.09(+1.11%)
May 16, 2022	8.720	9.065	8.060	8.080	133,816	-0.74(-8.39%)
May 13, 2022	9.300	9.300	7.820	8.820	251,897	-0.43(-4.65%)
May 12, 2022	8.290	9.280	7.980	9.250	216,369	+0.92(+11.04%)
May 11, 2022	8.510	8.905	7.820	8.330	173,249	-0.29(-3.36%)
May 10, 2022	9.180	9.940	8.240	8.620	171,522	-0.02(-0.23%)
May 09, 2022	9.770	9.770	8.100	8.640	171,034	-1.28(-12.90%)
May 06, 2022	9.850	10.12	9.492	9.920	193,259	-0.08(-0.80%)
May 05, 2022	11.16	11.16	9.800	10.00	134,450	-1.30(-11.50%)
May 04, 2022	11.51	11.66	10.77	11.30	277,300	-0.25(-2.16%)
May 03, 2022	11.52	12.07	11.28	11.55	74,221	-0.10(-0.86%)

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