Free Trial

Arteris (AIP) Stock Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free AIP Stock Alerts
$8.20
+0.15 (+1.86%)
(As of 01:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Arteris Stock Price Performance

5 Day
Performance
-2.61%
1 Month
Performance
+14.21%
3 Month
Performance
+8.18%
6 Month
Performance
+68.72%
Year-To-Date
Performance
+39.22%
1 Year
Performance
+90.70%
Receive AIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arteris and its competitors with MarketBeat's FREE daily newsletter

Ad Starpax
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax’s technology is set to revolutionize cancer care and improve the lives of patients worldwide. Be part of a mission to create a world where cancer treatment is more effective, safe and accessible.
Invest today

AIP Stock Chart for Tuesday, May, 14, 2024

AIP Chart by TradingView

Arteris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$8.27$8.05
-2.66%		$8.24$7.35153,912 shs$309.76 million
05/10/2024$8.42$8.27
-1.78%		$8.59$8.05103,996 shs$318.22 million
05/09/2024$8.71$8.42
-3.33%		$8.72$8.36142,444 shs$323.99 million
05/08/2024$8.82$8.71
-1.25%		$8.89$8.50184,751 shs$335.15 million
05/07/2024$9.46$8.82
-6.77%		$9.50$8.60331,472 shs$339.39 million
05/06/2024$8.21$9.46
+15.23%		$9.54$8.13899,279 shs$364.02 million
05/03/2024$5.93$8.21
+38.45%		$8.24$6.441.10 million shs$315.02 million
05/02/2024$6.25$5.93
-5.12%		$6.50$5.76197,272 shs$227.52 million
05/01/2024$6.63$6.25
-5.73%		$6.66$6.24116,755 shs$239.81 million
04/30/2024$6.63$6.63$6.88$6.5785,143 shs$254.39 million
04/29/2024$6.70$6.63
-1.04%		$6.89$6.5768,670 shs$254.39 million
04/26/2024$6.76$6.70
-0.89%		$6.96$6.6881,742 shs$257.08 million
04/25/2024$6.65$6.76
+1.65%		$6.86$6.4056,801 shs$255.87 million
04/24/2024$6.52$6.65
+1.99%		$6.76$6.5054,978 shs$251.70 million
04/23/2024$6.50$6.52
+0.31%		$6.82$6.5059,980 shs$246.78 million
04/22/2024$6.39$6.50
+1.72%		$6.54$6.21110,736 shs$246.03 million
04/19/2024$6.71$6.39
-4.77%		$6.68$6.3968,027 shs$241.86 million
04/18/2024$6.75$6.71
-0.59%		$6.86$6.5367,774 shs$253.97 million
04/17/2024$7.01$6.75
-3.71%		$7.11$6.75113,293 shs$255.49 million
04/16/2024$7.25$7.01
-3.31%		$7.28$7.00101,574 shs$265.33 million
04/15/2024$7.18$7.25
+0.97%		$7.29$7.11127,784 shs$274.41 million
04/12/2024$7.17$7.18
+0.14%		$7.26$7.0553,007 shs$271.76 million
04/11/2024$7.44$7.17
-3.63%		$7.42$7.0882,733 shs$271.38 million
04/10/2024$7.70$7.44
-3.38%		$7.50$7.2583,306 shs$281.60 million
04/09/2024$7.22$7.70
+6.65%		$7.72$7.21101,905 shs$291.45 million
04/08/2024$7.15$7.22
+0.98%		$7.26$7.0276,478 shs$273.28 million
04/05/2024$7.06$7.15
+1.27%		$7.46$7.02132,889 shs$270.63 million
04/04/2024$7.51$7.06
-5.99%		$7.70$6.99124,820 shs$267.22 million
04/03/2024$7.10$7.51
+5.77%		$7.61$6.96181,063 shs$284.25 million
04/02/2024$7.26$7.10
-2.20%		$7.19$6.9181,509 shs$268.74 million
04/01/2024$7.32$7.26
-0.82%		$7.40$7.1295,326 shs$274.79 million
03/29/2024$7.32$7.32$7.70$7.2871,649 shs$277.06 million
03/28/2024$7.50$7.32
-2.40%		$7.70$7.3071,646 shs$277.06 million
03/27/2024$7.45$7.50
+0.67%		$7.60$7.3574,660 shs$283.88 million
03/26/2024$6.98$7.45
+6.81%		$7.82$7.00270,664 shs$281.98 million
03/25/2024$7.06$6.98
-1.20%		$7.24$6.8178,745 shs$264.00 million
03/22/2024$7.29$7.06
-3.16%		$7.35$6.9468,737 shs$267.22 million
03/21/2024$6.91$7.29
+5.50%		$7.38$6.83229,720 shs$275.93 million
03/20/2024$6.58$6.91
+5.02%		$6.96$6.5491,370 shs$261.54 million
03/19/2024$6.32$6.58
+4.11%		$6.75$6.20140,763 shs$249.05 million
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century (Ad)

Starpax’s technology is set to revolutionize cancer care and improve the lives of patients worldwide. Be part of a mission to create a world where cancer treatment is more effective, safe and accessible.

Invest today
03/18/2024$6.48$6.32
-2.47%		$6.64$6.30100,645 shs$239.21 million
03/15/2024$6.43$6.48
+0.78%		$6.57$6.36228,782 shs$245.27 million
03/14/2024$6.62$6.43
-2.87%		$6.61$6.41137,206 shs$243.38 million
03/13/2024$6.83$6.62
-3.07%		$6.87$6.6267,266 shs$250.57 million
03/12/2024$6.94$6.83
-1.59%		$7.05$6.77151,346 shs$258.52 million
03/11/2024$7.13$6.94
-2.60%		$7.09$6.90100,447 shs$262.68 million
03/08/2024$7.19$7.13
-0.90%		$7.47$7.11157,350 shs$269.68 million
03/07/2024$6.96$7.19
+3.30%		$7.23$6.9678,320 shs$272.14 million
03/06/2024$7.03$6.96
-1.00%		$7.21$6.9589,448 shs$263.44 million
03/05/2024$7.26$7.03
-3.17%		$7.25$6.95148,313 shs$266.09 million
03/04/2024$7.38$7.26
-1.63%		$7.50$6.95303,304 shs$274.79 million
03/01/2024$7.03$7.38
+4.98%		$7.41$6.83273,524 shs$279.33 million
02/29/2024$6.48$7.03
+8.49%		$7.04$6.62169,081 shs$266.09 million
02/28/2024$6.58$6.48
-1.52%		$6.74$6.4698,217 shs$245.27 million
02/27/2024$6.60$6.58
-0.30%		$6.63$6.31254,040 shs$249.05 million
02/26/2024$6.59$6.60
+0.15%		$6.83$6.53261,680 shs$249.81 million
02/23/2024$7.03$6.59
-6.26%		$7.03$6.30349,363 shs$249.43 million
02/22/2024$6.86$7.03
+2.48%		$7.33$6.89315,823 shs$259.06 million
02/21/2024$6.89$6.86
-0.44%		$7.34$6.57385,316 shs$252.79 million
02/20/2024$7.42$6.89
-7.14%		$7.59$6.84501,117 shs$253.92 million
02/19/2024$7.42$7.42$7.80$7.31189,600 shs$273.43 million
02/16/2024$7.80$7.42
-4.87%		$7.80$7.31189,604 shs$273.43 million
02/15/2024$7.58$7.80
+2.90%		$7.86$7.46292,380 shs$287.46 million
02/14/2024$6.97$7.58
+8.75%		$7.66$7.02259,657 shs$279.32 million
02/13/2024$6.88$6.97
+1.31%		$7.07$6.47251,882 shs$256.84 million

Related Companies:
This page (NASDAQ:AIP) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals