Arteris Inc. Common Stock (AIP) Historical Stock Data

26.29 ↑2.65 (11.21%)
As of November 26, 2021, 12:59pm EST.

Historical Data

In the past 30 trading days, AIP is up 1.03% a day on average. There have been 15 days where Arteris Inc. Common Stock closed green and 15 days where AIP closed red.

DateOpenCloseChangeLowHighVolume
2021-11-2623.0026.29↑$3.29 (14.30%)22.0327.55131.30K
2021-11-2421.2323.64↑$2.41 (11.35%)21.2023.81150.41K
2021-11-2321.5021.61↑$0.11 (0.51%)19.6521.7394.57K
2021-11-2224.9121.60↓$3.31 (-13.29%)19.7124.91344.33K
2021-11-1923.2824.10↑$0.82 (3.52%)23.1024.9074.33K
2021-11-1825.3624.70↓$0.66 (-2.60%)22.0025.75296.72K
2021-11-1726.2425.36↓$0.88 (-3.35%)25.0926.45155.34K
2021-11-1522.0022.90↑$0.90 (4.09%)21.1522.99129.91K
2021-11-0422.5122.40↓$0.11 (-0.49%)21.5023.20120.34K
2021-11-0321.3922.36↑$0.97 (4.53%)20.2523.55202.22K
2021-11-0222.5021.84↓$0.66 (-2.93%)21.0023.98220.32K
2021-11-0123.7023.57↓$0.13 (-0.55%)22.6524.50469.85K
2021-10-2818.1418.06↓$0.08 (-0.44%)16.5019.34484.99K
2021-10-2716.5118.20↑$1.69 (10.24%)15.1019.751.85M
2021-10-264,861.004,885.00↑$24.00 (0.49%)4,800.004,950.0076.95K
2021-10-254,829.004,800.00↓$29.00 (-0.60%)4,800.004,855.0014.14K
2021-10-224,919.004,869.00↓$50.00 (-1.02%)4,763.004,919.0060.55K
2021-10-214,898.004,885.00↓$13.00 (-0.27%)4,686.004,924.00567.13K
2021-10-204,826.004,875.00↑$49.00 (1.02%)4,826.004,890.00802.99K
2021-10-194,839.004,783.00↓$56.00 (-1.16%)4,783.004,890.00129.35K
2021-10-184,726.004,853.00↑$127.00 (2.69%)4,726.004,877.0049.26K
2021-10-154,850.004,772.00↓$78.00 (-1.61%)4,624.004,850.0054.69K
2021-10-144,580.004,656.00↑$76.00 (1.66%)4,580.004,701.0066.31K
2021-10-134,674.004,640.00↓$34.00 (-0.73%)4,632.004,834.0083.53K
2021-10-124,607.004,700.00↑$93.00 (2.02%)4,607.004,889.00308.30K
2021-10-114,680.004,680.00↑$0.00 (0.00%)4,650.004,683.0057.09K
2021-10-084,521.004,700.00↑$179.00 (3.96%)4,500.004,700.00110.47K
2021-10-074,599.004,606.00↑$7.00 (0.15%)4,599.004,633.0039.43K
2021-10-064,566.004,555.00↓$11.00 (-0.24%)4,520.004,590.0023.51K
2021-10-054,584.004,570.00↓$14.00 (-0.31%)4,544.004,600.0012.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.