Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Arteris (AIP) Historical Prices

AIP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.1119.6118.1218.8018.80-8.69%711,7221.08
Oct 29, 202620.8621.2720.3020.5920.59-3.92%475,2910.71
Oct 28, 202621.2721.6020.9421.4321.43+2.29%475,4820.71
Oct 27, 202619.8921.1119.6520.9520.95+7.77%613,3120.92
Oct 26, 202619.4519.8918.6819.4419.44+1.99%405,3720.60
Oct 23, 202619.0219.5418.7219.0619.06-0.16%361,1650.53
Oct 22, 202620.1220.1218.9019.0919.09-8.79%567,2050.84
Oct 21, 202620.2621.1520.0820.9320.93+5.92%521,0200.77
Oct 20, 202618.6419.9118.2119.7619.76+3.56%776,2251.16
Oct 19, 202619.7419.7418.9519.0819.08+1.71%493,2640.74
Oct 16, 202619.6619.7318.5218.7618.76-5.82%688,1041.03
Oct 15, 202618.8219.9518.1519.9219.92+1.27%877,0231.32
Oct 14, 202620.5420.6119.1919.6719.67-7.04%795,1541.20
Oct 13, 202621.0021.2720.5721.1621.16-1.37%521,8050.78
Oct 12, 202622.2222.2920.9621.4621.46-4.39%518,8600.78
Oct 09, 202623.2523.4122.1022.4422.44-1.75%474,0330.71
Oct 08, 202622.7023.4522.5022.8422.84-2.39%638,6570.96
Oct 07, 202623.3923.6523.1523.4023.40-3.03%506,0330.76
Oct 06, 202624.3724.3923.7724.1324.13+0.67%478,4750.72
Oct 05, 202624.7024.7023.8623.9723.97-2.80%784,6181.17
Oct 02, 202624.7725.1524.2724.6624.66+2.71%614,0530.90
Oct 01, 202623.9224.2723.4124.0124.01+1.57%693,9681.01
Sep 30, 202623.5323.7422.7523.6423.64+1.63%1,031,6441.53
Sep 29, 202623.4123.4622.8823.2623.26+0.61%443,0950.64
Sep 28, 202623.5423.7022.5423.1223.12-3.22%659,6790.94
Sep 25, 202624.6024.9823.8223.8923.89-1.24%579,0050.80
Sep 24, 202623.6324.3623.2024.1924.19+0.00%538,9490.73
Sep 23, 202624.6424.6823.8224.1924.19-2.38%467,9940.61
Sep 22, 202623.8524.8123.6524.7824.78+2.57%895,5521.17
Sep 21, 202623.5524.4323.0324.1624.16+8.34%727,3660.95
Sep 18, 202622.4922.6322.0322.3022.30-0.31%1,713,2832.28
Sep 17, 202621.5122.7521.5122.3722.37+7.19%724,5580.96
Sep 16, 202620.7621.1820.3820.8720.87+2.25%540,0370.70
Sep 15, 202620.6121.2920.0220.4120.41-0.97%558,1720.73
Sep 14, 202621.7521.7520.5320.6120.61-9.17%736,1240.95
Sep 11, 202622.8823.4922.6522.6922.69+1.25%480,5580.61
Sep 10, 202622.1122.7921.8022.4122.41-1.15%478,1860.59
Sep 09, 202622.4723.6322.4622.6722.67-0.22%541,6020.67
Sep 08, 202621.3722.9521.3722.7222.72+6.32%787,9100.97
Sep 07, 202620.9921.6920.8421.3721.37+0.00%00.00
Sep 04, 202620.9921.6920.8421.3721.37+3.34%550,8620.66
Sep 03, 202620.8021.1420.1220.6820.68-0.77%624,2620.75
Sep 02, 202620.6120.8820.0620.8420.84+0.48%1,039,3821.25
Sep 01, 202621.1621.5520.4620.7420.74-5.21%855,4051.03
Aug 31, 202622.2222.6521.6121.8821.88-0.59%1,138,2481.36
Aug 28, 202623.2923.6521.9322.0122.01-6.78%757,8400.90
Aug 27, 202623.5923.9622.7723.6123.61+3.51%831,6330.98
Aug 26, 202623.2223.4622.7122.8122.81-1.81%552,0380.64
Aug 25, 202623.4123.6422.9123.2323.23+2.74%568,2920.66
Aug 24, 202623.3723.3922.4622.6122.61-5.36%862,3400.99