Arteris, Inc. (AIP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.45 | 8.24 | 6.43 | 8.21 | 8.21 | 1,097,804 |
| May 02, 2024 | 6.33 | 6.50 | 5.76 | 5.93 | 5.93 | 197,300 |
| May 01, 2024 | 6.64 | 6.66 | 6.24 | 6.25 | 6.25 | 116,800 |
| Apr 30, 2024 | 6.59 | 6.88 | 6.57 | 6.63 | 6.63 | 85,100 |
| Apr 29, 2024 | 6.75 | 6.89 | 6.57 | 6.63 | 6.63 | 68,700 |
| Apr 26, 2024 | 6.76 | 6.96 | 6.68 | 6.70 | 6.70 | 82,300 |
| Apr 25, 2024 | 6.50 | 6.86 | 6.40 | 6.76 | 6.76 | 56,800 |
| Apr 24, 2024 | 6.60 | 6.76 | 6.50 | 6.65 | 6.65 | 55,000 |
| Apr 23, 2024 | 6.51 | 6.82 | 6.50 | 6.52 | 6.52 | 60,000 |
| Apr 22, 2024 | 6.47 | 6.54 | 6.21 | 6.50 | 6.50 | 110,700 |
| Apr 19, 2024 | 6.63 | 6.68 | 6.39 | 6.39 | 6.39 | 68,000 |
| Apr 18, 2024 | 6.74 | 6.86 | 6.53 | 6.71 | 6.71 | 67,800 |
| Apr 17, 2024 | 7.05 | 7.11 | 6.75 | 6.75 | 6.75 | 114,000 |
| Apr 16, 2024 | 7.23 | 7.31 | 7.00 | 7.01 | 7.01 | 101,600 |
| Apr 15, 2024 | 7.26 | 7.28 | 7.11 | 7.25 | 7.25 | 127,800 |
| Apr 12, 2024 | 7.18 | 7.26 | 7.05 | 7.18 | 7.18 | 53,000 |
| Apr 11, 2024 | 7.39 | 7.42 | 7.08 | 7.17 | 7.17 | 82,700 |
| Apr 10, 2024 | 7.47 | 7.50 | 7.25 | 7.44 | 7.44 | 83,300 |
| Apr 09, 2024 | 7.22 | 7.72 | 7.21 | 7.70 | 7.70 | 101,900 |
| Apr 08, 2024 | 7.17 | 7.26 | 7.02 | 7.22 | 7.22 | 76,500 |
| Apr 05, 2024 | 7.28 | 7.46 | 7.02 | 7.15 | 7.15 | 132,900 |
| Apr 04, 2024 | 7.61 | 7.70 | 6.99 | 7.06 | 7.06 | 124,900 |
| Apr 03, 2024 | 7.05 | 7.61 | 6.96 | 7.51 | 7.51 | 181,300 |
| Apr 02, 2024 | 7.13 | 7.19 | 6.91 | 7.10 | 7.10 | 81,500 |
| Apr 01, 2024 | 7.29 | 7.40 | 7.12 | 7.26 | 7.26 | 95,300 |
| Mar 28, 2024 | 7.50 | 7.70 | 7.28 | 7.32 | 7.32 | 71,600 |
| Mar 27, 2024 | 7.53 | 7.60 | 7.35 | 7.50 | 7.50 | 74,700 |
| Mar 26, 2024 | 7.11 | 7.82 | 7.00 | 7.45 | 7.45 | 270,700 |
| Mar 25, 2024 | 7.02 | 7.24 | 6.81 | 6.97 | 6.97 | 78,800 |
| Mar 22, 2024 | 7.32 | 7.35 | 6.94 | 7.06 | 7.06 | 68,700 |
| Mar 21, 2024 | 7.00 | 7.38 | 6.83 | 7.29 | 7.29 | 229,600 |
| Mar 20, 2024 | 6.60 | 6.96 | 6.54 | 6.91 | 6.91 | 91,400 |
| Mar 19, 2024 | 6.26 | 6.76 | 6.20 | 6.58 | 6.58 | 140,800 |
| Mar 18, 2024 | 6.57 | 6.64 | 6.30 | 6.32 | 6.32 | 100,600 |
| Mar 15, 2024 | 6.40 | 6.57 | 6.36 | 6.48 | 6.48 | 228,800 |
| Mar 14, 2024 | 6.59 | 6.61 | 6.41 | 6.43 | 6.43 | 137,200 |
| Mar 13, 2024 | 6.82 | 6.87 | 6.62 | 6.62 | 6.62 | 67,300 |
| Mar 12, 2024 | 6.96 | 7.05 | 6.77 | 6.83 | 6.83 | 151,400 |
| Mar 11, 2024 | 7.08 | 7.09 | 6.90 | 6.94 | 6.94 | 100,400 |
| Mar 08, 2024 | 7.27 | 7.47 | 7.11 | 7.13 | 7.13 | 157,400 |
| Mar 07, 2024 | 7.04 | 7.23 | 6.96 | 7.19 | 7.19 | 78,300 |
| Mar 06, 2024 | 7.13 | 7.21 | 6.95 | 6.96 | 6.96 | 89,400 |
| Mar 05, 2024 | 7.17 | 7.25 | 6.95 | 7.03 | 7.03 | 148,300 |
| Mar 04, 2024 | 7.50 | 7.50 | 6.95 | 7.26 | 7.26 | 303,300 |
| Mar 01, 2024 | 7.03 | 7.41 | 6.83 | 7.38 | 7.38 | 273,500 |
| Feb 29, 2024 | 6.62 | 7.04 | 6.62 | 7.03 | 7.03 | 169,100 |
| Feb 28, 2024 | 6.57 | 6.74 | 6.46 | 6.48 | 6.48 | 98,200 |
| Feb 27, 2024 | 6.63 | 6.63 | 6.31 | 6.58 | 6.58 | 254,000 |
| Feb 26, 2024 | 6.65 | 6.83 | 6.53 | 6.60 | 6.60 | 261,700 |
| Feb 23, 2024 | 7.03 | 7.03 | 6.30 | 6.59 | 6.59 | 349,400 |
| Feb 22, 2024 | 6.93 | 7.33 | 6.89 | 7.03 | 7.03 | 315,800 |
| Feb 21, 2024 | 7.00 | 7.34 | 6.57 | 6.86 | 6.86 | 385,300 |
| Feb 20, 2024 | 7.48 | 7.59 | 6.84 | 6.89 | 6.89 | 501,000 |
| Feb 16, 2024 | 7.80 | 7.80 | 7.31 | 7.42 | 7.42 | 189,600 |
| Feb 15, 2024 | 7.68 | 7.86 | 7.46 | 7.80 | 7.80 | 292,400 |
| Feb 14, 2024 | 7.20 | 7.66 | 7.02 | 7.58 | 7.58 | 260,600 |
| Feb 13, 2024 | 6.57 | 7.07 | 6.47 | 6.97 | 6.97 | 251,900 |
| Feb 12, 2024 | 6.90 | 7.17 | 6.86 | 6.88 | 6.88 | 159,800 |
| Feb 09, 2024 | 6.89 | 7.00 | 6.79 | 6.97 | 6.97 | 154,100 |
| Feb 08, 2024 | 6.51 | 6.88 | 6.46 | 6.82 | 6.82 | 165,500 |
| Feb 07, 2024 | 6.45 | 6.67 | 6.27 | 6.51 | 6.51 | 110,100 |
| Feb 06, 2024 | 6.24 | 6.52 | 6.19 | 6.40 | 6.40 | 85,000 |
| Feb 05, 2024 | 6.16 | 6.41 | 6.07 | 6.23 | 6.23 | 86,100 |
| Feb 02, 2024 | 6.13 | 6.25 | 6.05 | 6.25 | 6.25 | 72,800 |
| Feb 01, 2024 | 6.17 | 6.19 | 6.01 | 6.16 | 6.16 | 94,500 |
| Jan 31, 2024 | 6.54 | 6.59 | 6.16 | 6.19 | 6.19 | 81,400 |
| Jan 30, 2024 | 6.33 | 6.60 | 6.30 | 6.54 | 6.54 | 112,500 |
| Jan 29, 2024 | 6.02 | 6.33 | 6.02 | 6.30 | 6.30 | 48,200 |
| Jan 26, 2024 | 5.96 | 6.23 | 5.96 | 6.01 | 6.01 | 74,000 |
| Jan 25, 2024 | 6.26 | 6.26 | 5.70 | 5.93 | 5.93 | 141,400 |
| Jan 24, 2024 | 6.00 | 6.60 | 5.90 | 6.21 | 6.21 | 268,100 |
| Jan 23, 2024 | 5.64 | 5.95 | 5.56 | 5.88 | 5.88 | 103,000 |
| Jan 22, 2024 | 5.24 | 5.55 | 5.20 | 5.55 | 5.55 | 220,900 |
| Jan 19, 2024 | 5.11 | 5.27 | 5.03 | 5.24 | 5.24 | 126,600 |
| Jan 18, 2024 | 5.14 | 5.17 | 4.91 | 5.09 | 5.09 | 87,000 |
| Jan 17, 2024 | 5.25 | 5.25 | 4.83 | 4.98 | 4.98 | 131,000 |
| Jan 16, 2024 | 5.22 | 5.29 | 5.06 | 5.19 | 5.19 | 74,200 |
| Jan 12, 2024 | 5.25 | 5.28 | 5.15 | 5.23 | 5.23 | 85,000 |
| Jan 11, 2024 | 5.32 | 5.32 | 5.07 | 5.20 | 5.20 | 139,200 |
| Jan 10, 2024 | 5.30 | 5.36 | 5.23 | 5.30 | 5.30 | 92,500 |
| Jan 09, 2024 | 5.45 | 5.80 | 5.25 | 5.28 | 5.28 | 102,200 |
| Jan 08, 2024 | 5.40 | 5.58 | 5.29 | 5.39 | 5.39 | 164,200 |
| Jan 05, 2024 | 5.53 | 5.65 | 5.36 | 5.39 | 5.39 | 105,000 |
| Jan 04, 2024 | 5.40 | 5.75 | 5.40 | 5.55 | 5.55 | 122,600 |
| Jan 03, 2024 | 5.49 | 5.68 | 5.36 | 5.41 | 5.41 | 97,600 |
| Jan 02, 2024 | 5.96 | 5.96 | 5.51 | 5.60 | 5.60 | 96,600 |
| Dec 29, 2023 | 6.01 | 6.11 | 5.84 | 5.89 | 5.89 | 60,100 |
| Dec 28, 2023 | 5.98 | 6.19 | 5.96 | 6.07 | 6.07 | 72,500 |
| Dec 27, 2023 | 5.86 | 6.05 | 5.68 | 5.98 | 5.98 | 114,800 |
| Dec 26, 2023 | 5.61 | 5.81 | 5.46 | 5.81 | 5.81 | 87,100 |
| Dec 22, 2023 | 5.66 | 5.98 | 5.59 | 5.61 | 5.61 | 84,400 |
| Dec 21, 2023 | 5.79 | 5.81 | 5.49 | 5.65 | 5.65 | 151,300 |
| Dec 20, 2023 | 6.00 | 6.12 | 5.62 | 5.69 | 5.69 | 70,600 |
| Dec 19, 2023 | 5.84 | 6.11 | 5.77 | 6.00 | 6.00 | 104,400 |
| Dec 18, 2023 | 5.93 | 6.00 | 5.74 | 5.75 | 5.75 | 68,400 |
| Dec 15, 2023 | 6.01 | 6.06 | 5.76 | 5.83 | 5.83 | 80,900 |
| Dec 14, 2023 | 6.20 | 6.33 | 5.97 | 5.98 | 5.98 | 138,500 |
| Dec 13, 2023 | 5.88 | 6.16 | 5.74 | 6.11 | 6.11 | 116,900 |
| Dec 12, 2023 | 5.75 | 5.90 | 5.50 | 5.88 | 5.88 | 107,700 |
| Dec 11, 2023 | 5.62 | 5.80 | 5.41 | 5.74 | 5.74 | 138,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.