AIP Quote, Trading Chart, Arteris Inc.

home / stock / aip / aip quote

Stock Information
Company Name: Arteris Inc.
Stock Symbol: AIP
Market: NASDAQ
Website: arteris.com
Menu
AIP AIP Quote AIP Short AIP News AIP Articles AIP Message Board
Get AIP Alerts

News, Short Squeeze, Breakout and More Instantly...
AIP Quote
Last:$8.06
Change Percent:0.24%
Open:$8.4
Previous Close:$8.06
High:$8.53
Low:$8.05
Volume:83,439
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AIP Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$8.4
Close:$8.06
High:$8.53
Low:$8.05
Volume:83,439
Date:2024-07-18
Open:$8.66
Close:$8.42
High:$8.79
Low:$8.2801
Volume:176,931
Date:2024-07-17
Open:$8.6
Close:$8.63
High:$8.73
Low:$8.41
Volume:165,072
Date:2024-07-16
Open:$8.54
Close:$8.81
High:$8.87
Low:$8.495
Volume:174,802
Date:2024-07-15
Open:$8.32
Close:$8.51
High:$8.58
Low:$8.315
Volume:183,332
Date:2024-07-12
Open:$8.17
Close:$8.22
High:$8.33
Low:$8.0001
Volume:186,906
Date:2024-07-11
Open:$7.89
Close:$8.05
High:$8.13
Low:$7.7501
Volume:150,839
Date:2024-07-10
Open:$7.98
Close:$7.73
High:$7.98
Low:$7.67
Volume:96,241
Date:2024-07-09
Open:$7.63
Close:$7.87
High:$8.03
Low:$7.6
Volume:152,330
Date:2024-07-08
Open:$7.36
Close:$7.62
High:$7.64
Low:$7.31
Volume:118,927
Date:2024-07-05
Open:$7.18
Close:$7.29
High:$7.31
Low:$7.07
Volume:194,500
Date:2024-07-04
Open:$7.23
Close:$7.21
High:$7.36
Low:$7.15
Volume:111,272
Date:2024-07-03
Open:$7.23
Close:$7.21
High:$7.36
Low:$7.15
Volume:111,272
Date:2024-07-02
Open:$7.02
Close:$7.21
High:$7.255
Low:$6.89
Volume:151,912
Date:2024-07-01
Open:$7.51
Close:$7.1
High:$7.525
Low:$7.08
Volume:214,190
Date:2024-06-28
Open:$7.37
Close:$7.51
High:$7.61
Low:$7.31
Volume:3,776,189
Date:2024-06-27
Open:$7.13
Close:$7.34
High:$7.6
Low:$7.05
Volume:322,092
Date:2024-06-26
Open:$7.07
Close:$7.06
High:$7.1699
Low:$6.82
Volume:257,935
Date:2024-06-25
Open:$7.5
Close:$7.05
High:$7.58
Low:$7
Volume:251,770
Date:2024-06-24
Open:$7.8
Close:$7.5
High:$7.91
Low:$7.35
Volume:192,119