Arteris Inc (AIP) Historical Stock Data

6.21 ↓0.21 (-3.27%)
As of February 3, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, AIP is up 1.42% a day on average. There have been 17 days where Arteris Inc closed green and 13 days where AIP closed red.

DateOpenCloseChangeLowHighVolume
2023-02-036.416.21↓$0.20 (-3.12%)6.066.4650.73K
2023-02-026.716.42↓$0.29 (-4.32%)6.266.92127.53K
2023-02-016.256.54↑$0.29 (4.64%)6.186.67140.08K
2023-01-316.196.28↑$0.09 (1.45%)6.066.34103.44K
2023-01-306.316.17↓$0.14 (-2.22%)6.026.3196.27K
2023-01-276.016.36↑$0.35 (5.82%)5.906.5167.03K
2023-01-265.526.05↑$0.53 (9.60%)5.516.0566.85K
2023-01-255.465.49↑$0.03 (0.55%)5.365.5231.88K
2023-01-245.275.47↑$0.20 (3.80%)5.275.5544.89K
2023-01-235.205.33↑$0.13 (2.50%)5.035.3377.73K
2023-01-205.195.18↓$0.01 (-0.19%)5.145.2618.89K
2023-01-195.205.14↓$0.06 (-1.15%)5.125.3846.86K
2023-01-185.105.32↑$0.22 (4.31%)5.085.51126.88K
2023-01-175.215.10↓$0.11 (-2.11%)5.005.2679.34K
2023-01-134.945.15↑$0.21 (4.25%)4.905.2554.59K
2023-01-124.154.93↑$0.78 (18.80%)4.084.98207.88K
2023-01-114.144.15↑$0.01 (0.24%)4.064.23116.68K
2023-01-104.084.10↑$0.02 (0.49%)3.964.2473.91K
2023-01-094.104.05↓$0.05 (-1.22%)4.024.2258.41K
2023-01-064.044.03↓$0.01 (-0.25%)3.834.09166.07K
2023-01-054.194.02↓$0.17 (-3.94%)3.984.1950.37K
2023-01-044.144.20↑$0.06 (1.45%)4.094.3257.35K
2023-01-034.334.19↓$0.14 (-3.23%)4.154.4243.63K
2022-12-304.174.30↑$0.13 (3.12%)4.084.3371.01K
2022-12-294.104.19↑$0.09 (2.20%)4.034.3162.48K
2022-12-284.024.06↑$0.04 (1.00%)3.754.0778.86K
2022-12-274.294.02↓$0.27 (-6.29%)4.004.4249.29K
2022-12-234.334.29↓$0.04 (-0.92%)4.204.3356.29K
2022-12-224.374.34↓$0.03 (-0.69%)4.174.58114.58K
2022-12-214.174.50↑$0.33 (7.91%)4.174.73168K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$AIP id rather have a dip then rip than a gap and crap

0 Like Report
MyToiletBroke

$AIP why is there no volume? Is that suspicious?

0 Like Report