Arteris Inc (AIP) Historical Stock Data

7.84 ↓0.12 (-1.51%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AIP is down -0.31% a day on average. There have been 13 days where Arteris Inc closed green and 17 days where AIP closed red.

DateOpenCloseChangeLowHighVolume
2024-06-217.957.84↓$0.11 (-1.38%)7.618.01168.41K
2024-06-208.047.96↓$0.08 (-1.00%)7.878.25193.27K
2024-06-188.208.12↓$0.08 (-0.98%)8.118.69325.55K
2024-06-178.018.00↓$0.01 (-0.12%)7.848.09103.54K
2024-06-148.068.05↓$0.01 (-0.12%)7.918.1971.72K
2024-06-138.398.13↓$0.26 (-3.10%)8.088.5279.32K
2024-06-128.258.30↑$0.05 (0.61%)8.148.55161.06K
2024-06-118.148.06↓$0.08 (-0.98%)7.918.25132.99K
2024-06-107.798.17↑$0.38 (4.88%)7.798.27144.45K
2024-06-078.087.82↓$0.26 (-3.22%)7.698.11132.01K
2024-06-067.888.05↑$0.17 (2.16%)7.888.0995.92K
2024-06-057.727.94↑$0.22 (2.85%)7.718.01116.63K
2024-06-047.777.66↓$0.11 (-1.42%)7.507.79152.38K
2024-06-038.227.76↓$0.46 (-5.60%)7.708.22182.11K
2024-05-318.128.17↑$0.05 (0.62%)7.658.17149.74K
2024-05-307.928.05↑$0.13 (1.64%)7.858.16113.91K
2024-05-298.147.97↓$0.17 (-2.09%)7.838.21193.31K
2024-05-288.268.29↑$0.03 (0.36%)8.068.37187.32K
2024-05-247.978.13↑$0.16 (2.01%)7.728.15145.24K
2024-05-238.077.69↓$0.38 (-4.71%)7.538.49102.81K
2024-05-228.117.95↓$0.16 (-1.97%)7.888.27111.24K
2024-05-218.508.16↓$0.34 (-4.00%)8.018.73217.13K
2024-05-208.228.62↑$0.40 (4.87%)8.218.68193.36K
2024-05-178.138.14↑$0.01 (0.12%)7.838.25152.85K
2024-05-168.148.14↑$0.00 (0.00%)7.878.22160.41K
2024-05-158.298.21↓$0.08 (-0.97%)7.978.56388.04K
2024-05-148.088.37↑$0.29 (3.59%)8.088.43113.75K
2024-05-137.728.05↑$0.33 (4.27%)7.358.24153.96K
2024-05-108.478.27↓$0.20 (-2.36%)8.058.59104K
2024-05-098.718.42↓$0.29 (-3.33%)8.368.72142.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MonsterEnergyDranks

$AIP hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
kairaae

$AIP fake wall lets break it

0 Like Report
gangganggang

$AIP Dip buyers are going to get wrecked

0 Like Report