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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 23.00 | 26.29 | ↑$3.29 (14.30%) | 22.03 | 27.55 | 131.30K |
| 2021-11-24 | 21.23 | 23.64 | ↑$2.41 (11.35%) | 21.20 | 23.81 | 150.41K |
| 2021-11-23 | 21.50 | 21.61 | ↑$0.11 (0.51%) | 19.65 | 21.73 | 94.57K |
| 2021-11-22 | 24.91 | 21.60 | ↓$3.31 (-13.29%) | 19.71 | 24.91 | 344.33K |
| 2021-11-19 | 23.28 | 24.10 | ↑$0.82 (3.52%) | 23.10 | 24.90 | 74.33K |
| 2021-11-18 | 25.36 | 24.70 | ↓$0.66 (-2.60%) | 22.00 | 25.75 | 296.72K |
| 2021-11-17 | 26.24 | 25.36 | ↓$0.88 (-3.35%) | 25.09 | 26.45 | 155.34K |
| 2021-11-15 | 22.00 | 22.90 | ↑$0.90 (4.09%) | 21.15 | 22.99 | 129.91K |
| 2021-11-04 | 22.51 | 22.40 | ↓$0.11 (-0.49%) | 21.50 | 23.20 | 120.34K |
| 2021-11-03 | 21.39 | 22.36 | ↑$0.97 (4.53%) | 20.25 | 23.55 | 202.22K |
| 2021-11-02 | 22.50 | 21.84 | ↓$0.66 (-2.93%) | 21.00 | 23.98 | 220.32K |
| 2021-11-01 | 23.70 | 23.57 | ↓$0.13 (-0.55%) | 22.65 | 24.50 | 469.85K |
| 2021-10-28 | 18.14 | 18.06 | ↓$0.08 (-0.44%) | 16.50 | 19.34 | 484.99K |
| 2021-10-27 | 16.51 | 18.20 | ↑$1.69 (10.24%) | 15.10 | 19.75 | 1.85M |
| 2021-10-26 | 4,861.00 | 4,885.00 | ↑$24.00 (0.49%) | 4,800.00 | 4,950.00 | 76.95K |
| 2021-10-25 | 4,829.00 | 4,800.00 | ↓$29.00 (-0.60%) | 4,800.00 | 4,855.00 | 14.14K |
| 2021-10-22 | 4,919.00 | 4,869.00 | ↓$50.00 (-1.02%) | 4,763.00 | 4,919.00 | 60.55K |
| 2021-10-21 | 4,898.00 | 4,885.00 | ↓$13.00 (-0.27%) | 4,686.00 | 4,924.00 | 567.13K |
| 2021-10-20 | 4,826.00 | 4,875.00 | ↑$49.00 (1.02%) | 4,826.00 | 4,890.00 | 802.99K |
| 2021-10-19 | 4,839.00 | 4,783.00 | ↓$56.00 (-1.16%) | 4,783.00 | 4,890.00 | 129.35K |
| 2021-10-18 | 4,726.00 | 4,853.00 | ↑$127.00 (2.69%) | 4,726.00 | 4,877.00 | 49.26K |
| 2021-10-15 | 4,850.00 | 4,772.00 | ↓$78.00 (-1.61%) | 4,624.00 | 4,850.00 | 54.69K |
| 2021-10-14 | 4,580.00 | 4,656.00 | ↑$76.00 (1.66%) | 4,580.00 | 4,701.00 | 66.31K |
| 2021-10-13 | 4,674.00 | 4,640.00 | ↓$34.00 (-0.73%) | 4,632.00 | 4,834.00 | 83.53K |
| 2021-10-12 | 4,607.00 | 4,700.00 | ↑$93.00 (2.02%) | 4,607.00 | 4,889.00 | 308.30K |
| 2021-10-11 | 4,680.00 | 4,680.00 | ↑$0.00 (0.00%) | 4,650.00 | 4,683.00 | 57.09K |
| 2021-10-08 | 4,521.00 | 4,700.00 | ↑$179.00 (3.96%) | 4,500.00 | 4,700.00 | 110.47K |
| 2021-10-07 | 4,599.00 | 4,606.00 | ↑$7.00 (0.15%) | 4,599.00 | 4,633.00 | 39.43K |
| 2021-10-06 | 4,566.00 | 4,555.00 | ↓$11.00 (-0.24%) | 4,520.00 | 4,590.00 | 23.51K |
| 2021-10-05 | 4,584.00 | 4,570.00 | ↓$14.00 (-0.31%) | 4,544.00 | 4,600.00 | 12.71K |
Create an account or log in to view more rows.
$AIP we need more volume
$AIP just go up
$AIP flow comin