Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Arteris Inc | AIP | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.10 | -1.49% | 6.61 | 02:43:25 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 6.63 | 6.55 | 6.675 | 6.71 |
AIP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.18 | 7.31 | 6.53 | 6.99 | 92,687 | -0.57 | -7.94% |
| 1 Month | 7.32 | 7.82 | 6.53 | 7.24 | 104,652 | -0.71 | -9.70% |
| 3 Months | 5.96 | 7.86 | 5.96 | 6.97 | 152,729 | 0.65 | 10.91% |
| 6 Months | 5.98 | 7.86 | 4.20 | 6.15 | 150,775 | 0.63 | 10.54% |
| 1 Year | 3.77 | 8.08 | 3.5701 | 6.43 | 175,982 | 2.84 | 75.33% |
| 3 Years | 16.51 | 27.57 | 3.27 | 8.75 | 137,320 | -9.90 | -59.96% |
| 5 Years | 16.51 | 27.57 | 3.27 | 8.75 | 137,320 | -9.90 | -59.96% |
AIP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.71 | -0.04 | -0.59% | 6.74 | 6.86 | 6.53 | 67,775 |
| 18 Apr 2024 | 6.75 | -0.26 | -3.71% | 7.05 | 7.105 | 6.75 | 113,293 |
| 17 Apr 2024 | 7.01 | -0.24 | -3.31% | 7.23 | 7.31 | 7.00 | 101,574 |
| 16 Apr 2024 | 7.25 | 0.07 | 0.97% | 7.26 | 7.285 | 7.11 | 127,784 |
| 13 Apr 2024 | 7.18 | 0.01 | 0.14% | 7.18 | 7.26 | 7.045 | 53,007 |
| 12 Apr 2024 | 7.17 | -0.27 | -3.63% | 7.39 | 7.47 | 7.08 | 82,733 |
| 11 Apr 2024 | 7.44 | -0.26 | -3.38% | 7.47 | 7.50 | 7.25 | 83,306 |
| 10 Apr 2024 | 7.70 | 0.48 | 6.65% | 7.22 | 7.72 | 7.2095 | 101,906 |
| 09 Apr 2024 | 7.22 | 0.07 | 0.98% | 7.17 | 7.255 | 7.02 | 76,479 |
| 06 Apr 2024 | 7.15 | 0.09 | 1.27% | 7.06 | 7.4559 | 7.02 | 132,890 |
| 05 Apr 2024 | 7.06 | -0.45 | -5.99% | 7.61 | 7.70 | 6.985 | 124,920 |
| 04 Apr 2024 | 7.51 | 0.41 | 5.77% | 7.05 | 7.61 | 6.96 | 181,318 |
| 03 Apr 2024 | 7.10 | -0.16 | -2.20% | 7.13 | 7.19 | 6.91 | 81,509 |
| 02 Apr 2024 | 7.26 | -0.06 | -0.82% | 7.29 | 7.40 | 7.12 | 95,326 |
| 29 Mar 2024 | 7.32 | -0.18 | -2.40% | 7.50 | 7.6995 | 7.28 | 71,649 |
| 28 Mar 2024 | 7.50 | 0.05 | 0.67% | 7.50 | 7.60 | 7.35 | 74,660 |
| 27 Mar 2024 | 7.45 | 0.48 | 6.81% | 7.08 | 7.82 | 7.0025 | 270,765 |
| 26 Mar 2024 | 6.975 | -0.09 | -1.20% | 7.02 | 7.24 | 6.81 | 78,751 |
| 23 Mar 2024 | 7.06 | -0.23 | -3.16% | 7.32 | 7.35 | 6.94 | 68,737 |
| 22 Mar 2024 | 7.29 | 0.38 | 5.50% | 7.00 | 7.38 | 6.83 | 229,720 |
| 21 Mar 2024 | 6.91 | 0.33 | 5.02% | 6.60 | 6.96 | 6.54 | 91,596 |
| 20 Mar 2024 | 6.58 | 0.26 | 4.11% | 6.26 | 6.76 | 6.20 | 140,763 |
