New Zealand markets close in 5 hours 4 minutes

Arteris, Inc. (AIP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.100.00 (0.00%)
At close: 04:00PM EDT
7.10 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20247.267.297.067.107.1063,700
03 Oct 20247.077.237.067.107.1058,000
02 Oct 20247.117.336.857.147.14104,400
01 Oct 20247.667.667.167.177.1776,100
30 Sept 20247.597.777.237.727.7270,700
27 Sept 20247.907.937.617.667.6671,600
26 Sept 20247.497.917.387.777.77114,800
25 Sept 20247.397.597.357.387.3852,900
24 Sept 20247.497.497.207.397.39146,700
23 Sept 20247.527.527.217.407.4078,500
20 Sept 20247.547.547.367.457.45234,900
19 Sept 20247.487.627.367.537.5378,000
18 Sept 20247.277.477.117.127.1263,800
17 Sept 20247.247.457.207.267.2671,400
16 Sept 20247.367.457.107.137.1365,000
13 Sept 20247.177.447.177.337.3366,100
12 Sept 20247.177.277.047.087.0875,700
11 Sept 20246.887.126.747.107.10108,500
10 Sept 20246.847.036.686.956.95150,000
09 Sept 20247.077.216.766.856.85115,000
06 Sept 20247.287.286.737.057.05182,900
05 Sept 20247.517.517.147.287.28276,300
04 Sept 20247.617.657.327.497.49111,500
03 Sept 20248.528.547.687.697.69195,800
30 Aug 20248.538.638.368.588.5868,500
29 Aug 20248.358.568.238.518.51148,800
28 Aug 20248.278.368.148.258.2573,600
27 Aug 20248.168.398.098.268.2694,100
26 Aug 20248.418.498.148.258.25111,800
23 Aug 20247.878.357.878.348.34109,800
22 Aug 20248.118.277.867.937.9386,200
21 Aug 20247.968.177.928.078.0789,700
20 Aug 20247.677.887.607.877.87106,200
19 Aug 20247.527.737.497.717.7174,100
16 Aug 20247.457.647.437.537.5384,800
15 Aug 20247.237.577.147.497.49126,300
14 Aug 20247.317.316.797.007.00239,100
13 Aug 20246.987.196.987.137.1370,900
12 Aug 20247.227.226.866.926.9260,000
09 Aug 20247.097.246.987.167.16154,600
08 Aug 20246.857.186.797.097.09122,100
07 Aug 20246.867.076.666.696.69134,500
06 Aug 20247.037.276.596.706.70220,100
05 Aug 20246.957.516.757.037.03287,100
02 Aug 20247.927.947.117.487.48292,500
01 Aug 20248.198.237.467.607.60288,400
31 Jul 20248.098.357.918.198.19210,200
30 Jul 20248.688.688.018.068.06173,800
29 Jul 20248.979.068.458.628.62100,600
26 Jul 20248.899.038.688.918.91154,500
25 Jul 20248.978.978.488.678.67232,300
24 Jul 20248.969.108.758.938.93186,100
23 Jul 20248.659.318.609.089.08259,300
22 Jul 20248.128.708.078.698.69108,600
19 Jul 20248.408.538.058.068.0683,500
18 Jul 20248.668.798.288.428.42176,700
17 Jul 20248.608.738.418.638.63165,100
16 Jul 20248.548.878.498.818.81174,800
15 Jul 20248.328.588.318.518.51183,300
12 Jul 20248.178.338.008.228.22186,900
11 Jul 20247.898.137.758.058.05150,800
10 Jul 20247.987.987.677.737.7396,200
09 Jul 20247.638.037.607.877.87152,300
08 Jul 20247.367.647.317.627.62118,900
05 Jul 20247.187.317.077.297.29194,500
03 Jul 20247.237.367.157.217.21111,300
02 Jul 20247.027.266.897.217.21151,900
01 Jul 20247.517.537.087.107.10214,200
28 Jun 20247.377.617.317.517.513,776,200
27 Jun 20247.137.607.057.347.34322,000
26 Jun 20247.077.176.827.067.06257,900
25 Jun 20247.507.587.007.057.05251,800
24 Jun 20247.807.917.357.507.50192,100
21 Jun 20247.958.017.617.847.84168,400
20 Jun 20248.048.257.877.967.96193,200
18 Jun 20248.208.698.118.128.12325,500
17 Jun 20248.018.097.848.008.00103,500
14 Jun 20248.068.197.918.058.0571,700
13 Jun 20248.398.528.078.138.1379,300
12 Jun 20248.258.558.148.308.30161,100
11 Jun 20248.148.257.918.068.06133,000
10 Jun 20247.798.277.798.178.17144,400
07 Jun 20248.088.117.697.827.82132,000
06 Jun 20247.888.097.888.058.0595,900
05 Jun 20247.728.017.717.947.94116,600
04 Jun 20247.777.797.507.667.66152,400
03 Jun 20248.228.227.707.767.76182,100
31 May 20248.128.177.658.178.17149,700
30 May 20247.928.167.858.058.05113,900
29 May 20248.148.217.837.977.97193,300
28 May 20248.268.378.068.298.29187,300
24 May 20247.978.157.728.138.13145,200
23 May 20248.078.497.537.697.69102,800
22 May 20248.118.277.887.957.95111,200
21 May 20248.508.738.018.168.16217,100
20 May 20248.228.688.218.628.62193,400
17 May 20248.138.257.838.148.14152,900
16 May 20248.148.227.878.148.14160,400
15 May 20248.298.567.978.218.21388,000
14 May 20248.088.438.088.378.37113,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...