Free Trial

Arteris (AIP) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free AIP Stock Alerts
$8.14
0.00 (0.00%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Arteris Stock Price Performance

5 Day
Performance
-2.75%
1 Month
Performance
+27.39%
3 Month
Performance
+9.70%
6 Month
Performance
+73.93%
Year-To-Date
Performance
+38.20%
1 Year
Performance
+56.24%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

AIP Stock Chart for Monday, May, 20, 2024

AIP Chart by TradingView

Arteris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.14$8.14$8.25$7.83152,852 shs$313.22 million
05/16/2024$8.21$8.14
-0.85%		$8.22$7.87160,408 shs$313.23 million
05/15/2024$8.37$8.21
-1.91%		$8.56$7.99388,040 shs$315.92 million
05/14/2024$8.05$8.37
+3.98%		$8.43$8.08113,747 shs$322.08 million
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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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
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

Related Companies:
This page (NASDAQ:AIP) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club