Arteris Inc (AIP) Historical Stock Data
8.91 ↑0.24 (2.77%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIP is up 0.01% a day on average. There have been 14 days where Arteris Inc closed green and 16 days where AIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.89 | 8.91 | ↑$0.02 (0.22%) | 8.68 | 9.03 | 154.46K |
| 2024-07-25 | 8.97 | 8.67 | ↓$0.30 (-3.34%) | 8.48 | 8.97 | 232.34K |
| 2024-07-24 | 8.96 | 8.93 | ↓$0.03 (-0.33%) | 8.75 | 9.10 | 186.15K |
| 2024-07-23 | 8.65 | 9.08 | ↑$0.43 (4.97%) | 8.60 | 9.31 | 259.34K |
| 2024-07-22 | 8.12 | 8.69 | ↑$0.57 (7.02%) | 8.07 | 8.70 | 108.67K |
| 2024-07-19 | 8.40 | 8.06 | ↓$0.34 (-4.05%) | 8.05 | 8.53 | 83.49K |
| 2024-07-18 | 8.66 | 8.42 | ↓$0.24 (-2.77%) | 8.28 | 8.79 | 176.93K |
| 2024-07-17 | 8.60 | 8.63 | ↑$0.03 (0.35%) | 8.41 | 8.73 | 165.05K |
| 2024-07-16 | 8.54 | 8.81 | ↑$0.27 (3.16%) | 8.50 | 8.87 | 174.80K |
| 2024-07-15 | 8.32 | 8.51 | ↑$0.19 (2.28%) | 8.32 | 8.58 | 183.31K |
| 2024-07-12 | 8.17 | 8.22 | ↑$0.05 (0.61%) | 8.00 | 8.33 | 186.91K |
| 2024-07-11 | 7.89 | 8.05 | ↑$0.16 (2.03%) | 7.75 | 8.13 | 150.84K |
| 2024-07-10 | 7.98 | 7.73 | ↓$0.25 (-3.13%) | 7.67 | 7.98 | 96.24K |
| 2024-07-09 | 7.63 | 7.87 | ↑$0.24 (3.15%) | 7.60 | 8.03 | 152.33K |
| 2024-07-08 | 7.36 | 7.62 | ↑$0.26 (3.53%) | 7.31 | 7.64 | 118.93K |
| 2024-07-05 | 7.18 | 7.29 | ↑$0.11 (1.53%) | 7.07 | 7.31 | 194.50K |
| 2024-07-03 | 7.23 | 7.21 | ↓$0.02 (-0.28%) | 7.15 | 7.36 | 111.27K |
| 2024-07-02 | 7.02 | 7.21 | ↑$0.19 (2.71%) | 6.89 | 7.26 | 151.85K |
| 2024-07-01 | 7.51 | 7.10 | ↓$0.41 (-5.46%) | 7.08 | 7.53 | 214.19K |
| 2024-06-28 | 7.37 | 7.51 | ↑$0.14 (1.90%) | 7.31 | 7.61 | 3.78M |
| 2024-06-27 | 7.13 | 7.34 | ↑$0.21 (2.95%) | 7.05 | 7.60 | 322.09K |
| 2024-06-26 | 7.07 | 7.06 | ↓$0.01 (-0.14%) | 6.82 | 7.17 | 257.94K |
| 2024-06-25 | 7.50 | 7.05 | ↓$0.45 (-6.00%) | 7.00 | 7.58 | 251.77K |
| 2024-06-24 | 7.80 | 7.50 | ↓$0.30 (-3.85%) | 7.35 | 7.91 | 192.12K |
| 2024-06-21 | 7.95 | 7.84 | ↓$0.11 (-1.38%) | 7.61 | 8.01 | 168.41K |
| 2024-06-20 | 8.04 | 7.96 | ↓$0.08 (-1.00%) | 7.87 | 8.25 | 193.27K |
| 2024-06-18 | 8.20 | 8.12 | ↓$0.08 (-0.98%) | 8.11 | 8.69 | 325.55K |
| 2024-06-17 | 8.01 | 8.00 | ↓$0.01 (-0.12%) | 7.84 | 8.09 | 103.54K |
| 2024-06-14 | 8.06 | 8.05 | ↓$0.01 (-0.12%) | 7.91 | 8.19 | 71.72K |
| 2024-06-13 | 8.39 | 8.13 | ↓$0.26 (-3.10%) | 8.08 | 8.52 | 79.32K |
Create an account or log in to view more rows.
$AIP is going to have a run next month
$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