Arteris, Inc. (AIP) NASDAQ

7.89

+0.01(+0.13%)

Updated at March 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 07, 20257.867.897.897.927.5206,807
March 06, 20258.177.887.888.377.78260,200
March 05, 20258.198.418.418.448213,600
March 04, 20258.188.28.28.437.81378,200
March 03, 20259.138.318.319.28.25250,741
February 28, 20258.869.19.19.188.64156,022
February 27, 20259.288.888.889.428.87217,200
February 26, 20258.919.179.179.238.9172,267
February 25, 20259.118.898.899.228.8279,967
February 24, 20259.269.329.329.468.92269,878
February 21, 20259.759.289.289.839.27329,485
February 20, 20259.829.859.859.999.55248,600
February 19, 202510.689.999.9910.819.4656,100
February 18, 20259.7710.1410.1410.179.66341,045
February 14, 20259.729.769.769.839.63132,400
February 13, 20259.69.689.689.739.51118,040
February 12, 20259.299.469.469.659.29148,246
February 11, 20259.769.519.519.939.5111,086
February 10, 20259.699.929.929.939.66138,844
February 07, 20259.749.639.639.989.5161,055
February 06, 20259.829.749.749.849.25289,300
February 05, 20259.469.629.629.759.18299,900
February 04, 20259.499.489.489.999.02633,330
February 03, 202510.410.3710.3710.4910.01340,010
January 31, 202511.2510.6210.6211.3710.58242,700
January 30, 202510.9911.2111.2111.4310.99196,445
January 29, 202510.5910.7910.7911.0710.45214,982
January 28, 202510.310.5910.5910.619.8288,000
January 27, 202511.5110.310.311.8510.09412,500
January 24, 202512.0612.0412.0412.3311.82170,910
January 23, 202511.9912.1712.1712.1711.95133,905
January 22, 202512.3612.1412.1412.4211.92194,544
January 21, 202511.5112.1512.1512.2111.39261,106
January 17, 202511.8211.4811.4811.8211.31175,539
January 16, 202511.6411.4511.4512.1311.44225,100
January 15, 202511.1711.611.611.6511.12398,200
January 14, 202511.511.0611.0611.8310.81252,907
January 13, 202511.0911.2211.2211.3710.72217,000
January 10, 202511.211.111.111.3810.5391,738
January 08, 202511.2211.2511.2511.3310.87326,300
January 07, 202512.2611.2511.2512.3910.96405,700
January 06, 202512.6112.2812.2812.6412.16495,788
January 03, 202512.0812.2512.2512.3911.68755,023
January 02, 202510.211.8911.8911.99.771.36M
December 31, 202410.4610.1910.1910.4610.05165,600
December 30, 202410.1710.3510.3510.619.88261,800
December 27, 202410.5310.2710.2710.679.86310,608
December 26, 20249.8510.6110.6110.79.82336,213
December 24, 20249.89.929.929.939.6545,548
December 23, 20249.499.789.789.919.38126,500
December 20, 20248.759.489.489.548.72499,807
December 19, 20249.488.958.959.628.79183,714
December 18, 202410.129.349.3410.359.18317,012
December 17, 20249.72101010.129.67260,898
December 16, 202410.289.789.7810.289.75186,800
December 13, 202410.2510.2910.2910.69.85493,200
December 12, 20241010.1410.1410.249.66413,500
December 11, 20249.269.999.9910.069.21517,440
December 10, 20248.879.19.19.268.77251,046
December 09, 202498.818.819.18.62114,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved