Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Arteris Inc | AIP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 6.63 | 04:05:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 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 | 0.12 | 1.84% |
| 1 Month | 7.13 | 7.72 | 6.21 | 7.03 | 91,498 | -0.50 | -7.01% |
| 3 Months | 6.24 | 7.86 | 6.19 | 6.99 | 151,563 | 0.39 | 6.25% |
| 6 Months | 5.42 | 7.86 | 4.20 | 6.18 | 149,420 | 1.21 | 22.32% |
| 1 Year | 3.72 | 8.08 | 3.66 | 6.46 | 176,763 | 2.91 | 78.23% |
| 3 Years | 16.51 | 27.57 | 3.27 | 8.73 | 136,591 | -9.88 | -59.84% |
| 5 Years | 16.51 | 27.57 | 3.27 | 8.73 | 136,591 | -9.88 | -59.84% |
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% | 6.60 | 6.86 | 6.5549 | 52,653 |
| 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% | 7.03 | 7.31 | 7.00 | 96,424 |
| 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 | 83,077 |
| 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 | 131,971 |
| 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% | 7.10 | 7.12 | 6.91 | 75,129 |
| Apr 01 2024 | 7.26 | -0.06 | -0.82% | 7.29 | 7.40 | 7.12 | 95,326 |
