Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
7.23
+0.12 (1.69%)
At close: Oct 29, 2024, 4:00 PM
7.20
-0.03 (-0.41%)
After-hours: Oct 29, 2024, 6:03 PM EDT

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20247.167.297.037.237.231.69%62,591
Oct 28, 20246.967.216.887.117.113.95%109,400
Oct 25, 20246.966.996.826.846.84-0.58%50,732
Oct 24, 20247.067.066.836.886.88-1.43%28,535
Oct 23, 20246.957.006.856.986.98-0.71%42,952
Oct 22, 20247.197.206.967.037.03-2.23%58,400
Oct 21, 20247.117.216.947.197.191.41%52,695
Oct 18, 20247.377.377.017.097.09-2.74%66,807
Oct 17, 20247.367.407.297.297.29-1.09%38,231
Oct 16, 20247.337.427.307.377.370.41%59,584
Oct 15, 20247.507.537.267.347.34-2.26%45,936
Oct 14, 20247.577.667.497.517.51-0.92%46,342
Oct 11, 20247.357.647.357.587.583.13%39,532
Oct 10, 20247.097.367.017.357.352.08%66,850
Oct 9, 20247.477.497.167.207.20-3.49%57,508
Oct 8, 20247.207.477.177.467.464.04%68,312
Oct 7, 20247.057.367.037.177.170.99%102,440
Oct 4, 20247.267.297.067.107.10-63,744
Oct 3, 20247.077.237.067.107.10-0.56%58,037
Oct 2, 20247.117.336.857.147.14-0.42%104,377
Oct 1, 20247.667.667.167.177.17-7.12%76,078
Sep 30, 20247.597.777.237.727.720.78%70,698
Sep 27, 20247.907.937.617.667.66-1.42%71,643
Sep 26, 20247.497.917.387.777.775.28%114,773
Sep 25, 20247.397.607.357.387.38-0.14%52,917
Sep 24, 20247.497.497.207.397.39-0.14%146,724
Sep 23, 20247.527.527.217.407.40-0.67%78,540
Sep 20, 20247.547.547.367.457.45-1.06%234,919
Sep 19, 20247.487.627.367.537.535.76%77,993
Sep 18, 20247.277.477.117.127.12-1.93%63,877
Sep 17, 20247.247.457.207.267.261.82%71,355
Sep 16, 20247.367.457.107.137.13-2.73%65,000
Sep 13, 20247.177.447.177.337.333.53%66,126
Sep 12, 20247.177.277.047.087.08-0.28%75,717
Sep 11, 20246.887.126.747.107.102.16%108,538
Sep 10, 20246.847.036.686.956.951.46%149,970
Sep 9, 20247.077.216.766.856.85-2.84%114,983
Sep 6, 20247.287.286.737.057.05-3.16%182,962
Sep 5, 20247.517.517.147.287.28-2.80%276,304
Sep 4, 20247.617.657.327.497.49-2.60%111,540
Sep 3, 20248.528.547.687.697.69-10.37%195,763
Aug 30, 20248.538.638.368.588.580.82%68,510
Aug 29, 20248.358.568.238.518.513.15%148,790
Aug 28, 20248.278.368.148.258.25-0.12%73,559
Aug 27, 20248.168.398.098.268.260.12%94,137
Aug 26, 20248.418.498.148.258.25-1.08%111,829
Aug 23, 20247.878.357.878.348.345.17%109,813
Aug 22, 20248.118.277.867.937.93-1.73%86,158
Aug 21, 20247.968.177.928.078.072.54%89,730
Aug 20, 20247.677.887.607.877.872.08%106,227
Aug 19, 20247.527.737.497.717.712.39%74,061
Aug 16, 20247.457.647.437.537.530.53%84,805
Aug 15, 20247.237.587.157.497.497.00%126,309
Aug 14, 20247.317.316.797.007.00-1.82%239,139
Aug 13, 20246.987.196.987.137.133.03%70,894
Aug 12, 20247.227.226.866.926.92-3.35%60,039
Aug 9, 20247.097.246.987.167.160.99%154,577
Aug 8, 20246.857.196.797.097.095.98%122,066
Aug 7, 20246.867.076.666.696.69-0.15%134,487
Aug 6, 20247.037.276.596.706.70-4.69%220,084
Aug 5, 20246.957.516.757.037.03-6.02%287,070
Aug 2, 20247.927.947.117.487.48-1.58%292,567
Aug 1, 20248.198.237.467.607.60-7.20%288,439
Jul 31, 20248.098.357.918.198.191.61%210,193
Jul 30, 20248.688.688.018.068.06-6.50%173,822
Jul 29, 20248.979.068.468.628.62-3.25%100,763
Jul 26, 20248.899.038.688.918.912.77%154,461
Jul 25, 20248.978.978.488.678.67-2.91%232,339
Jul 24, 20248.969.108.758.938.93-1.65%186,145
Jul 23, 20248.659.318.609.089.084.49%259,343
Jul 22, 20248.128.708.078.698.697.82%108,670
Jul 19, 20248.408.538.058.068.06-4.28%83,489
Jul 18, 20248.668.798.288.428.42-2.43%176,931
Jul 17, 20248.608.738.418.638.63-2.04%165,072
Jul 16, 20248.548.878.508.818.813.53%174,802
Jul 15, 20248.328.588.328.518.513.53%183,332
Jul 12, 20248.178.338.008.228.222.11%186,906
Jul 11, 20247.898.137.758.058.054.14%150,839
Jul 10, 20247.987.987.677.737.73-1.78%96,241
Jul 9, 20247.638.037.607.877.873.28%152,330
Jul 8, 20247.367.647.317.627.624.53%118,927
Jul 5, 20247.187.317.077.297.291.11%194,500
Jul 3, 20247.237.367.157.217.21-111,272
Jul 2, 20247.027.266.897.217.211.55%151,912
Jul 1, 20247.517.537.087.107.10-5.46%214,190
Jun 28, 20247.377.617.317.517.512.32%3,776,189
Jun 27, 20247.137.607.057.347.343.97%322,092
Jun 26, 20247.077.176.827.067.060.14%257,935
Jun 25, 20247.507.587.007.057.05-6.00%251,770
Jun 24, 20247.807.917.357.507.50-4.34%192,119
Jun 21, 20247.958.017.617.847.84-1.51%168,410
Jun 20, 20248.048.257.877.967.96-1.97%193,271
Jun 18, 20248.208.698.118.128.121.50%325,554
Jun 17, 20248.018.097.848.008.00-0.62%103,585
Jun 14, 20248.068.197.918.058.05-0.98%71,721
Jun 13, 20248.398.528.088.138.13-2.05%79,332
Jun 12, 20248.258.558.148.308.302.98%161,062
Jun 11, 20248.148.257.918.068.06-1.35%132,992
Jun 10, 20247.798.277.798.178.174.48%144,447
Jun 7, 20248.088.117.697.827.82-2.86%132,010