Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Arteris Inc | AIP | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
6.59 | 6.59 | 6.88 | 6.63 |
AIP Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.51 | 6.9571 | 6.4033 | 6.65 | 64,542 | 0.10 | 1.54% |
1 Month | 7.13 | 7.72 | 6.21 | 7.03 | 91,498 | -0.52 | -7.29% |
3 Months | 6.24 | 7.86 | 6.19 | 6.99 | 151,563 | 0.37 | 5.93% |
6 Months | 5.42 | 7.86 | 4.20 | 6.18 | 149,420 | 1.19 | 21.96% |
1 Year | 3.72 | 8.08 | 3.66 | 6.46 | 176,763 | 2.89 | 77.69% |
3 Years | 16.51 | 27.57 | 3.27 | 8.73 | 136,591 | -9.90 | -59.96% |
5 Years | 16.51 | 27.57 | 3.27 | 8.73 | 136,591 | -9.90 | -59.96% |
AIP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 6.63 | -0.07 | -1.04% | 6.75 | 6.885 | 6.57 | 68,670 |
Apr 26 2024 | 6.70 | -0.06 | -0.89% | 6.76 | 6.9571 | 6.68 | 82,279 |
Apr 25 2024 | 6.76 | 0.11 | 1.65% | 6.50 | 6.86 | 6.4033 | 56,801 |
Apr 24 2024 | 6.65 | 0.13 | 1.99% | 6.60 | 6.76 | 6.5028 | 54,978 |
Apr 23 2024 | 6.52 | 0.02 | 0.31% | 6.51 | 6.82 | 6.50 | 59,980 |
Apr 22 2024 | 6.50 | 0.11 | 1.72% | 6.47 | 6.5399 | 6.21 | 110,736 |
Apr 19 2024 | 6.39 | -0.32 | -4.77% | 6.63 | 6.675 | 6.39 | 68,027 |
Apr 18 2024 | 6.71 | -0.04 | -0.59% | 6.74 | 6.86 | 6.53 | 67,775 |
Apr 17 2024 | 6.75 | -0.26 | -3.71% | 7.05 | 7.105 | 6.75 | 113,293 |
Apr 16 2024 | 7.01 | -0.24 | -3.31% | 7.23 | 7.31 | 7.00 | 101,574 |
Apr 15 2024 | 7.25 | 0.07 | 0.97% | 7.26 | 7.285 | 7.11 | 127,784 |
Apr 12 2024 | 7.18 | 0.01 | 0.14% | 7.18 | 7.26 | 7.045 | 53,007 |
Apr 11 2024 | 7.17 | -0.27 | -3.63% | 7.39 | 7.47 | 7.08 | 82,733 |
Apr 10 2024 | 7.44 | -0.26 | -3.38% | 7.47 | 7.50 | 7.25 | 83,306 |
Apr 09 2024 | 7.70 | 0.48 | 6.65% | 7.22 | 7.72 | 7.2095 | 101,906 |
Apr 08 2024 | 7.22 | 0.07 | 0.98% | 7.17 | 7.255 | 7.02 | 76,479 |
Apr 05 2024 | 7.15 | 0.09 | 1.27% | 7.06 | 7.4559 | 7.02 | 132,890 |
Apr 04 2024 | 7.06 | -0.45 | -5.99% | 7.61 | 7.70 | 6.985 | 124,920 |
Apr 03 2024 | 7.51 | 0.41 | 5.77% | 7.05 | 7.61 | 6.96 | 181,318 |
Apr 02 2024 | 7.10 | -0.16 | -2.20% | 7.13 | 7.19 | 6.91 | 81,509 |
Apr 01 2024 | 7.26 | -0.06 | -0.82% | 7.29 | 7.40 | 7.12 | 95,326 |