Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
7.02
+0.11 (1.59%)
Apr 1, 2025, 3:39 PM EDT - Market open

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20256.716.926.676.84--1.01%51,765
Mar 31, 20256.937.006.776.916.91-2.54%158,796
Mar 28, 20257.647.647.097.097.09-5.97%132,575
Mar 27, 20257.687.727.497.547.54-2.46%65,628
Mar 26, 20257.998.107.687.737.73-3.62%73,753
Mar 25, 20258.098.117.988.028.02-0.37%85,492
Mar 24, 20258.058.187.878.058.052.29%111,747
Mar 21, 20257.747.937.677.877.87-0.38%217,520
Mar 20, 20257.798.047.767.907.90-0.25%84,360
Mar 19, 20257.738.037.737.927.922.46%105,349
Mar 18, 20257.917.917.647.737.73-1.65%140,757
Mar 17, 20257.677.917.677.867.863.01%135,504
Mar 14, 20257.597.697.537.637.632.28%80,681
Mar 13, 20257.727.777.357.467.46-2.61%121,016
Mar 12, 20257.607.887.527.667.662.96%131,729
Mar 11, 20257.427.657.387.447.440.27%194,006
Mar 10, 20257.617.717.367.427.42-5.96%257,014
Mar 7, 20257.867.927.507.897.890.13%206,807
Mar 6, 20258.178.377.787.887.88-6.30%260,162
Mar 5, 20258.198.448.008.418.412.56%213,594
Mar 4, 20258.188.437.818.208.20-1.32%378,160
Mar 3, 20259.139.208.258.318.31-8.68%250,741
Feb 28, 20258.869.188.649.109.102.48%156,022
Feb 27, 20259.289.428.878.888.88-3.16%217,197
Feb 26, 20258.919.238.909.179.173.15%172,267
Feb 25, 20259.119.228.808.898.89-4.61%279,967
Feb 24, 20259.269.468.929.329.320.43%269,878
Feb 21, 20259.759.839.279.289.28-5.79%329,746
Feb 20, 20259.8210.009.559.859.85-1.40%248,582
Feb 19, 202510.6810.819.409.999.99-1.48%656,065
Feb 18, 20259.7710.179.6610.1410.143.89%341,045
Feb 14, 20259.729.839.639.769.760.83%132,388
Feb 13, 20259.609.739.519.689.682.33%118,040
Feb 12, 20259.299.659.299.469.46-0.53%148,246
Feb 11, 20259.769.939.499.519.51-4.13%113,649
Feb 10, 20259.699.939.669.929.923.01%138,844
Feb 7, 20259.749.989.509.639.63-1.13%161,055
Feb 6, 20259.829.849.259.749.741.25%289,280
Feb 5, 20259.469.759.189.629.621.48%299,891
Feb 4, 20259.499.999.029.489.48-8.58%633,330
Feb 3, 202510.4010.4910.0110.3710.37-2.35%340,010
Jan 31, 202511.2511.3710.5810.6210.62-5.26%242,690
Jan 30, 202510.9911.4310.9911.2111.213.89%196,445
Jan 29, 202510.5911.0710.4510.7910.791.89%214,982
Jan 28, 202510.3010.619.8010.5910.592.82%287,958
Jan 27, 202511.5111.8510.0910.3010.30-14.45%412,493
Jan 24, 202512.0612.3311.8212.0412.04-1.07%170,910
Jan 23, 202511.9912.1711.9512.1712.170.25%133,905
Jan 22, 202512.3612.4211.9212.1412.14-0.08%194,544
Jan 21, 202511.5112.2111.3912.1512.155.84%261,106