NASDAQ:AIP
Arteris, Inc. Stock Price (Quote)
$8.82
-0.640 (-6.77%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AIP stock ended at $8.82. This is 6.77% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.47% from a day low at $8.60 to a day high of $9.50. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $9.50 | $9.50 | $8.60 | $8.82 | 325 369 |
| May 06, 2024 | $8.25 | $9.52 | $8.13 | $9.46 | 897 601 |
| May 03, 2024 | $6.45 | $8.24 | $6.44 | $8.21 | 1 097 804 |
| May 02, 2024 | $6.33 | $6.33 | $5.76 | $5.93 | 197 222 |
| May 01, 2024 | $6.64 | $6.66 | $6.24 | $6.25 | 116 685 |
| Apr 30, 2024 | $6.59 | $6.88 | $6.57 | $6.63 | 85 144 |
| Apr 29, 2024 | $6.75 | $6.89 | $6.57 | $6.63 | 68 670 |
| Apr 26, 2024 | $6.76 | $6.96 | $6.68 | $6.70 | 81 677 |
| Apr 25, 2024 | $6.50 | $6.86 | $6.40 | $6.76 | 56 578 |
| Apr 24, 2024 | $6.60 | $6.76 | $6.50 | $6.65 | 54 667 |
| Apr 23, 2024 | $6.51 | $6.82 | $6.50 | $6.52 | 59 852 |
| Apr 22, 2024 | $6.47 | $6.54 | $6.21 | $6.50 | 110 723 |
| Apr 19, 2024 | $6.63 | $6.68 | $6.39 | $6.39 | 67 883 |
| Apr 18, 2024 | $6.74 | $6.86 | $6.53 | $6.71 | 67 775 |
| Apr 17, 2024 | $7.05 | $7.11 | $6.75 | $6.75 | 113 293 |
| Apr 16, 2024 | $7.26 | $7.28 | $7.00 | $7.01 | 101 532 |
| Apr 15, 2024 | $7.26 | $7.29 | $7.11 | $7.25 | 127 761 |
| Apr 12, 2024 | $7.18 | $7.26 | $7.05 | $7.18 | 53 001 |
| Apr 11, 2024 | $7.39 | $7.42 | $7.08 | $7.17 | 82 733 |
| Apr 10, 2024 | $7.47 | $7.50 | $7.25 | $7.44 | 83 306 |
| Apr 09, 2024 | $7.22 | $7.72 | $7.21 | $7.70 | 101 906 |
| Apr 08, 2024 | $7.17 | $7.26 | $7.02 | $7.22 | 76 479 |
| Apr 05, 2024 | $7.28 | $7.46 | $7.02 | $7.15 | 132 890 |
| Apr 04, 2024 | $7.65 | $7.70 | $6.99 | $7.06 | 124 814 |
| Apr 03, 2024 | $7.05 | $7.61 | $6.98 | $7.51 | 155 990 |
