Arteris Inc (AIP) Historical Stock Data
6.52 ↑0.02 (0.31%)
As of April 23, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, AIP is down -0.28% a day on average. There have been 11 days where Arteris Inc closed green and 19 days where AIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.51 | 6.52 | ↑$0.01 (0.15%) | 6.50 | 6.82 | 59.98K |
| 2024-04-22 | 6.47 | 6.50 | ↑$0.03 (0.46%) | 6.21 | 6.54 | 110.74K |
| 2024-04-19 | 6.63 | 6.39 | ↓$0.24 (-3.62%) | 6.39 | 6.68 | 68.03K |
| 2024-04-18 | 6.74 | 6.71 | ↓$0.03 (-0.45%) | 6.53 | 6.86 | 67.78K |
| 2024-04-17 | 7.05 | 6.75 | ↓$0.30 (-4.26%) | 6.75 | 7.11 | 113.99K |
| 2024-04-16 | 7.23 | 7.01 | ↓$0.22 (-3.04%) | 7.00 | 7.31 | 101.57K |
| 2024-04-15 | 7.26 | 7.25 | ↓$0.01 (-0.14%) | 7.11 | 7.29 | 127.78K |
| 2024-04-12 | 7.18 | 7.18 | ↑$0.00 (0.00%) | 7.05 | 7.26 | 53.01K |
| 2024-04-11 | 7.39 | 7.17 | ↓$0.22 (-2.98%) | 7.08 | 7.42 | 82.73K |
| 2024-04-10 | 7.47 | 7.44 | ↓$0.03 (-0.40%) | 7.25 | 7.50 | 83.31K |
| 2024-04-09 | 7.22 | 7.70 | ↑$0.48 (6.65%) | 7.21 | 7.72 | 101.92K |
| 2024-04-08 | 7.17 | 7.22 | ↑$0.05 (0.70%) | 7.02 | 7.26 | 76.48K |
| 2024-04-05 | 7.28 | 7.15 | ↓$0.13 (-1.79%) | 7.02 | 7.46 | 132.89K |
| 2024-04-04 | 7.61 | 7.06 | ↓$0.55 (-7.23%) | 6.99 | 7.70 | 124.92K |
| 2024-04-03 | 7.05 | 7.51 | ↑$0.46 (6.52%) | 6.96 | 7.61 | 181.32K |
| 2024-04-02 | 7.13 | 7.10 | ↓$0.03 (-0.42%) | 6.91 | 7.19 | 81.58K |
| 2024-04-01 | 7.29 | 7.26 | ↓$0.03 (-0.41%) | 7.12 | 7.40 | 95.33K |
| 2024-03-28 | 7.50 | 7.32 | ↓$0.18 (-2.40%) | 7.28 | 7.70 | 71.65K |
| 2024-03-27 | 7.53 | 7.50 | ↓$0.03 (-0.40%) | 7.35 | 7.60 | 74.66K |
| 2024-03-26 | 7.11 | 7.45 | ↑$0.34 (4.78%) | 7.00 | 7.82 | 270.77K |
| 2024-03-25 | 7.02 | 6.98 | ↓$0.04 (-0.64%) | 6.81 | 7.24 | 78.75K |
| 2024-03-22 | 7.32 | 7.06 | ↓$0.26 (-3.55%) | 6.94 | 7.35 | 68.74K |
| 2024-03-21 | 7.00 | 7.29 | ↑$0.29 (4.14%) | 6.83 | 7.38 | 229.72K |
| 2024-03-20 | 6.60 | 6.91 | ↑$0.31 (4.70%) | 6.54 | 6.96 | 91.60K |
| 2024-03-19 | 6.26 | 6.58 | ↑$0.32 (5.11%) | 6.20 | 6.76 | 140.76K |
| 2024-03-18 | 6.57 | 6.32 | ↓$0.25 (-3.81%) | 6.30 | 6.64 | 100.65K |
| 2024-03-15 | 6.40 | 6.48 | ↑$0.08 (1.25%) | 6.36 | 6.57 | 228.84K |
| 2024-03-14 | 6.59 | 6.43 | ↓$0.16 (-2.43%) | 6.41 | 6.61 | 137.31K |
| 2024-03-13 | 6.82 | 6.62 | ↓$0.20 (-2.93%) | 6.62 | 6.87 | 67.27K |
| 2024-03-12 | 6.96 | 6.83 | ↓$0.13 (-1.87%) | 6.77 | 7.05 | 151.35K |
Create an account or log in to view more rows.
$AIP ready to explode
$AIP hang tight
ignore fud and buy dips if you can
everyone be okay????
$AIP fake wall lets break it
$AIP what a horse shit show!
$AIP Dip buyers are going to get wrecked
$AIP bear trap dude
$AIP ADDING MORE…
$AIP Don't hold!!! Buy it
$AIP LOL
$AIP Buy the dip