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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6.41 | 6.21 | ↓$0.20 (-3.12%) | 6.06 | 6.46 | 50.73K |
| 2023-02-02 | 6.71 | 6.42 | ↓$0.29 (-4.32%) | 6.26 | 6.92 | 127.53K |
| 2023-02-01 | 6.25 | 6.54 | ↑$0.29 (4.64%) | 6.18 | 6.67 | 140.08K |
| 2023-01-31 | 6.19 | 6.28 | ↑$0.09 (1.45%) | 6.06 | 6.34 | 103.44K |
| 2023-01-30 | 6.31 | 6.17 | ↓$0.14 (-2.22%) | 6.02 | 6.31 | 96.27K |
| 2023-01-27 | 6.01 | 6.36 | ↑$0.35 (5.82%) | 5.90 | 6.51 | 67.03K |
| 2023-01-26 | 5.52 | 6.05 | ↑$0.53 (9.60%) | 5.51 | 6.05 | 66.85K |
| 2023-01-25 | 5.46 | 5.49 | ↑$0.03 (0.55%) | 5.36 | 5.52 | 31.88K |
| 2023-01-24 | 5.27 | 5.47 | ↑$0.20 (3.80%) | 5.27 | 5.55 | 44.89K |
| 2023-01-23 | 5.20 | 5.33 | ↑$0.13 (2.50%) | 5.03 | 5.33 | 77.73K |
| 2023-01-20 | 5.19 | 5.18 | ↓$0.01 (-0.19%) | 5.14 | 5.26 | 18.89K |
| 2023-01-19 | 5.20 | 5.14 | ↓$0.06 (-1.15%) | 5.12 | 5.38 | 46.86K |
| 2023-01-18 | 5.10 | 5.32 | ↑$0.22 (4.31%) | 5.08 | 5.51 | 126.88K |
| 2023-01-17 | 5.21 | 5.10 | ↓$0.11 (-2.11%) | 5.00 | 5.26 | 79.34K |
| 2023-01-13 | 4.94 | 5.15 | ↑$0.21 (4.25%) | 4.90 | 5.25 | 54.59K |
| 2023-01-12 | 4.15 | 4.93 | ↑$0.78 (18.80%) | 4.08 | 4.98 | 207.88K |
| 2023-01-11 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.06 | 4.23 | 116.68K |
| 2023-01-10 | 4.08 | 4.10 | ↑$0.02 (0.49%) | 3.96 | 4.24 | 73.91K |
| 2023-01-09 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 4.02 | 4.22 | 58.41K |
| 2023-01-06 | 4.04 | 4.03 | ↓$0.01 (-0.25%) | 3.83 | 4.09 | 166.07K |
| 2023-01-05 | 4.19 | 4.02 | ↓$0.17 (-3.94%) | 3.98 | 4.19 | 50.37K |
| 2023-01-04 | 4.14 | 4.20 | ↑$0.06 (1.45%) | 4.09 | 4.32 | 57.35K |
| 2023-01-03 | 4.33 | 4.19 | ↓$0.14 (-3.23%) | 4.15 | 4.42 | 43.63K |
| 2022-12-30 | 4.17 | 4.30 | ↑$0.13 (3.12%) | 4.08 | 4.33 | 71.01K |
| 2022-12-29 | 4.10 | 4.19 | ↑$0.09 (2.20%) | 4.03 | 4.31 | 62.48K |
| 2022-12-28 | 4.02 | 4.06 | ↑$0.04 (1.00%) | 3.75 | 4.07 | 78.86K |
| 2022-12-27 | 4.29 | 4.02 | ↓$0.27 (-6.29%) | 4.00 | 4.42 | 49.29K |
| 2022-12-23 | 4.33 | 4.29 | ↓$0.04 (-0.92%) | 4.20 | 4.33 | 56.29K |
| 2022-12-22 | 4.37 | 4.34 | ↓$0.03 (-0.69%) | 4.17 | 4.58 | 114.58K |
| 2022-12-21 | 4.17 | 4.50 | ↑$0.33 (7.91%) | 4.17 | 4.73 | 168K |
Create an account or log in to view more rows.
$AIP almost time for the running
$AIP Sleep well my bulls
sleep well
$AIP id rather have a dip then rip than a gap and crap
$AIP more calls coming in
$AIP I mean ... head and shoulders .....
$AIP wtf is going on?
$AIP just bought a half position.
$AIP Market is down
No worries
$AIP HOLDING STRONG FOR ALL OF YOU
$AIP why is there no volume? Is that suspicious?