Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
9.48
+0.53 (5.92%)
Dec 20, 2024, 4:00 PM EST - Market closed
Arteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.75 | 9.54 | 8.72 | 9.48 | 9.48 | 5.92% | 499,807 |
| Dec 19, 2024 | 9.48 | 9.62 | 8.79 | 8.95 | 8.95 | -4.18% | 183,714 |
| Dec 18, 2024 | 10.12 | 10.35 | 9.18 | 9.34 | 9.34 | -6.60% | 317,012 |
| Dec 17, 2024 | 9.72 | 10.12 | 9.67 | 10.00 | 10.00 | 2.25% | 260,898 |
| Dec 16, 2024 | 10.28 | 10.28 | 9.75 | 9.78 | 9.78 | -4.96% | 186,771 |
| Dec 13, 2024 | 10.25 | 10.60 | 9.85 | 10.29 | 10.29 | 1.48% | 493,195 |
| Dec 12, 2024 | 10.00 | 10.24 | 9.66 | 10.14 | 10.14 | 1.50% | 413,493 |
| Dec 11, 2024 | 9.26 | 10.06 | 9.21 | 9.99 | 9.99 | 9.78% | 517,440 |
| Dec 10, 2024 | 8.87 | 9.26 | 8.77 | 9.10 | 9.10 | 3.29% | 251,046 |
| Dec 9, 2024 | 9.00 | 9.10 | 8.62 | 8.81 | 8.81 | -2.00% | 114,154 |
| Dec 6, 2024 | 8.90 | 9.05 | 8.80 | 8.99 | 8.99 | 1.35% | 167,707 |
| Dec 5, 2024 | 9.30 | 9.30 | 8.77 | 8.87 | 8.87 | -3.80% | 231,099 |
| Dec 4, 2024 | 8.64 | 9.31 | 8.28 | 9.22 | 9.22 | 5.61% | 345,161 |
| Dec 3, 2024 | 8.50 | 8.75 | 8.33 | 8.73 | 8.73 | 1.39% | 146,114 |
| Dec 2, 2024 | 8.64 | 8.68 | 8.45 | 8.61 | 8.61 | -0.92% | 164,430 |
| Nov 29, 2024 | 8.57 | 8.76 | 8.46 | 8.69 | 8.69 | 2.12% | 86,105 |
| Nov 27, 2024 | 8.80 | 8.80 | 8.45 | 8.51 | 8.51 | -2.52% | 75,003 |
| Nov 26, 2024 | 8.50 | 8.88 | 8.34 | 8.73 | 8.73 | 2.71% | 223,267 |
| Nov 25, 2024 | 8.48 | 8.75 | 8.40 | 8.50 | 8.50 | 1.55% | 154,208 |
| Nov 22, 2024 | 8.40 | 8.61 | 8.23 | 8.37 | 8.37 | -0.95% | 170,169 |
| Nov 21, 2024 | 8.15 | 8.46 | 8.04 | 8.45 | 8.45 | 4.32% | 150,151 |
| Nov 20, 2024 | 8.06 | 8.15 | 7.99 | 8.10 | 8.10 | 0.12% | 87,226 |
| Nov 19, 2024 | 7.76 | 8.22 | 7.76 | 8.09 | 8.09 | 3.19% | 88,896 |
| Nov 18, 2024 | 7.84 | 8.05 | 7.65 | 7.84 | 7.84 | 0.51% | 140,810 |
| Nov 15, 2024 | 8.02 | 8.02 | 7.58 | 7.80 | 7.80 | -1.76% | 137,254 |
| Nov 14, 2024 | 8.31 | 8.31 | 7.85 | 7.94 | 7.94 | -4.11% | 117,849 |
| Nov 13, 2024 | 8.30 | 8.57 | 8.27 | 8.28 | 8.28 | -0.48% | 133,647 |
| Nov 12, 2024 | 8.39 | 8.58 | 8.10 | 8.32 | 8.32 | -1.89% | 118,361 |
| Nov 11, 2024 | 8.10 | 8.50 | 7.97 | 8.48 | 8.48 | 2.05% | 159,100 |
| Nov 8, 2024 | 8.40 | 8.52 | 8.03 | 8.31 | 8.31 | -3.26% | 216,628 |
| Nov 7, 2024 | 8.29 | 8.69 | 8.27 | 8.59 | 8.59 | 1.06% | 236,315 |
| Nov 6, 2024 | 7.98 | 8.53 | 7.41 | 8.50 | 8.50 | 18.72% | 330,057 |
| Nov 5, 2024 | 6.79 | 7.44 | 6.74 | 7.16 | 7.16 | 5.76% | 185,028 |
| Nov 4, 2024 | 6.90 | 6.96 | 6.76 | 6.77 | 6.77 | -1.60% | 77,911 |
| Nov 1, 2024 | 6.89 | 6.96 | 6.76 | 6.88 | 6.88 | 1.03% | 84,042 |
| Oct 31, 2024 | 7.04 | 7.04 | 6.73 | 6.81 | 6.81 | -3.81% | 73,047 |
| Oct 30, 2024 | 7.19 | 7.25 | 7.04 | 7.08 | 7.08 | -2.07% | 48,945 |
| Oct 29, 2024 | 7.16 | 7.29 | 7.03 | 7.23 | 7.23 | 1.69% | 62,591 |
| Oct 28, 2024 | 6.96 | 7.21 | 6.88 | 7.11 | 7.11 | 3.95% | 109,400 |
| Oct 25, 2024 | 6.96 | 6.99 | 6.82 | 6.84 | 6.84 | -0.58% | 50,732 |
| Oct 24, 2024 | 7.06 | 7.06 | 6.83 | 6.88 | 6.88 | -1.43% | 28,535 |
| Oct 23, 2024 | 6.95 | 7.00 | 6.85 | 6.98 | 6.98 | -0.71% | 42,952 |
| Oct 22, 2024 | 7.19 | 7.20 | 6.96 | 7.03 | 7.03 | -2.23% | 58,400 |
| Oct 21, 2024 | 7.11 | 7.21 | 6.94 | 7.19 | 7.19 | 1.41% | 52,695 |
| Oct 18, 2024 | 7.37 | 7.37 | 7.01 | 7.09 | 7.09 | -2.74% | 66,807 |
| Oct 17, 2024 | 7.36 | 7.40 | 7.29 | 7.29 | 7.29 | -1.09% | 38,231 |
| Oct 16, 2024 | 7.33 | 7.42 | 7.30 | 7.37 | 7.37 | 0.41% | 59,584 |
| Oct 15, 2024 | 7.50 | 7.53 | 7.26 | 7.34 | 7.34 | -2.26% | 45,936 |
| Oct 14, 2024 | 7.57 | 7.66 | 7.49 | 7.51 | 7.51 | -0.92% | 46,342 |
| Oct 11, 2024 | 7.35 | 7.64 | 7.35 | 7.58 | 7.58 | 3.13% | 39,532 |
| Oct 10, 2024 | 7.09 | 7.36 | 7.01 | 7.35 | 7.35 | 2.08% | 66,850 |
| Oct 9, 2024 | 7.47 | 7.49 | 7.16 | 7.20 | 7.20 | -3.49% | 57,508 |
| Oct 8, 2024 | 7.20 | 7.47 | 7.17 | 7.46 | 7.46 | 4.04% | 68,312 |
| Oct 7, 2024 | 7.05 | 7.36 | 7.03 | 7.17 | 7.17 | 0.99% | 102,440 |
| Oct 4, 2024 | 7.26 | 7.29 | 7.06 | 7.10 | 7.10 | - | 63,744 |
| Oct 3, 2024 | 7.07 | 7.23 | 7.06 | 7.10 | 7.10 | -0.56% | 58,037 |
| Oct 2, 2024 | 7.11 | 7.33 | 6.85 | 7.14 | 7.14 | -0.42% | 104,377 |
| Oct 1, 2024 | 7.66 | 7.66 | 7.16 | 7.17 | 7.17 | -7.12% | 76,078 |
| Sep 30, 2024 | 7.59 | 7.77 | 7.23 | 7.72 | 7.72 | 0.78% | 70,698 |
| Sep 27, 2024 | 7.90 | 7.93 | 7.61 | 7.66 | 7.66 | -1.42% | 71,643 |
| Sep 26, 2024 | 7.49 | 7.91 | 7.38 | 7.77 | 7.77 | 5.28% | 114,773 |
| Sep 25, 2024 | 7.39 | 7.60 | 7.35 | 7.38 | 7.38 | -0.14% | 52,917 |
| Sep 24, 2024 | 7.49 | 7.49 | 7.20 | 7.39 | 7.39 | -0.14% | 146,724 |
| Sep 23, 2024 | 7.52 | 7.52 | 7.21 | 7.40 | 7.40 | -0.67% | 78,540 |
| Sep 20, 2024 | 7.54 | 7.54 | 7.36 | 7.45 | 7.45 | -1.06% | 234,919 |
| Sep 19, 2024 | 7.48 | 7.62 | 7.36 | 7.53 | 7.53 | 5.76% | 77,993 |
| Sep 18, 2024 | 7.27 | 7.47 | 7.11 | 7.12 | 7.12 | -1.93% | 63,877 |
| Sep 17, 2024 | 7.24 | 7.45 | 7.20 | 7.26 | 7.26 | 1.82% | 71,355 |
| Sep 16, 2024 | 7.36 | 7.45 | 7.10 | 7.13 | 7.13 | -2.73% | 65,000 |
| Sep 13, 2024 | 7.17 | 7.44 | 7.17 | 7.33 | 7.33 | 3.53% | 66,126 |
| Sep 12, 2024 | 7.17 | 7.27 | 7.04 | 7.08 | 7.08 | -0.28% | 75,717 |
| Sep 11, 2024 | 6.88 | 7.12 | 6.74 | 7.10 | 7.10 | 2.16% | 108,538 |
| Sep 10, 2024 | 6.84 | 7.03 | 6.68 | 6.95 | 6.95 | 1.46% | 149,970 |
| Sep 9, 2024 | 7.07 | 7.21 | 6.76 | 6.85 | 6.85 | -2.84% | 114,983 |
| Sep 6, 2024 | 7.28 | 7.28 | 6.73 | 7.05 | 7.05 | -3.16% | 182,962 |
| Sep 5, 2024 | 7.51 | 7.51 | 7.14 | 7.28 | 7.28 | -2.80% | 276,304 |
| Sep 4, 2024 | 7.61 | 7.65 | 7.32 | 7.49 | 7.49 | -2.60% | 111,540 |
| Sep 3, 2024 | 8.52 | 8.54 | 7.68 | 7.69 | 7.69 | -10.37% | 195,763 |
| Aug 30, 2024 | 8.53 | 8.63 | 8.36 | 8.58 | 8.58 | 0.82% | 68,510 |
| Aug 29, 2024 | 8.35 | 8.56 | 8.23 | 8.51 | 8.51 | 3.15% | 148,790 |
| Aug 28, 2024 | 8.27 | 8.36 | 8.14 | 8.25 | 8.25 | -0.12% | 73,559 |
| Aug 27, 2024 | 8.16 | 8.39 | 8.09 | 8.26 | 8.26 | 0.12% | 94,137 |
| Aug 26, 2024 | 8.41 | 8.49 | 8.14 | 8.25 | 8.25 | -1.08% | 111,829 |
| Aug 23, 2024 | 7.87 | 8.35 | 7.87 | 8.34 | 8.34 | 5.17% | 109,813 |
| Aug 22, 2024 | 8.11 | 8.27 | 7.86 | 7.93 | 7.93 | -1.73% | 86,158 |
| Aug 21, 2024 | 7.96 | 8.17 | 7.92 | 8.07 | 8.07 | 2.54% | 89,730 |
| Aug 20, 2024 | 7.67 | 7.88 | 7.60 | 7.87 | 7.87 | 2.08% | 106,227 |
| Aug 19, 2024 | 7.52 | 7.73 | 7.49 | 7.71 | 7.71 | 2.39% | 74,061 |
| Aug 16, 2024 | 7.45 | 7.64 | 7.43 | 7.53 | 7.53 | 0.53% | 84,805 |
| Aug 15, 2024 | 7.23 | 7.58 | 7.15 | 7.49 | 7.49 | 7.00% | 126,309 |
| Aug 14, 2024 | 7.31 | 7.31 | 6.79 | 7.00 | 7.00 | -1.82% | 239,139 |
| Aug 13, 2024 | 6.98 | 7.19 | 6.98 | 7.13 | 7.13 | 3.03% | 70,894 |
| Aug 12, 2024 | 7.22 | 7.22 | 6.86 | 6.92 | 6.92 | -3.35% | 60,039 |
| Aug 9, 2024 | 7.09 | 7.24 | 6.98 | 7.16 | 7.16 | 0.99% | 154,577 |
| Aug 8, 2024 | 6.85 | 7.19 | 6.79 | 7.09 | 7.09 | 5.98% | 122,066 |
| Aug 7, 2024 | 6.86 | 7.07 | 6.66 | 6.69 | 6.69 | -0.15% | 134,487 |
| Aug 6, 2024 | 7.03 | 7.27 | 6.59 | 6.70 | 6.70 | -4.69% | 220,084 |
| Aug 5, 2024 | 6.95 | 7.51 | 6.75 | 7.03 | 7.03 | -6.02% | 287,070 |
| Aug 2, 2024 | 7.92 | 7.94 | 7.11 | 7.48 | 7.48 | -1.58% | 292,567 |
| Aug 1, 2024 | 8.19 | 8.23 | 7.46 | 7.60 | 7.60 | -7.20% | 288,439 |