New Zealand markets closed

Arteris, Inc. (AIP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.50+0.05 (+0.67%)
At close: 04:00PM EDT
7.49 -0.01 (-0.13%)
After hours: 04:07PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20247.537.607.357.507.5074,700
26 Mar 20247.117.827.007.457.45270,700
25 Mar 20247.027.246.816.976.9778,800
22 Mar 20247.327.356.947.067.0668,700
21 Mar 20247.007.386.837.297.29229,600
20 Mar 20246.606.966.546.916.9191,400
19 Mar 20246.266.766.206.586.58140,800
18 Mar 20246.576.646.306.326.32100,600
15 Mar 20246.406.576.366.486.48228,800
14 Mar 20246.596.616.416.436.43137,200
13 Mar 20246.826.876.626.626.6267,300
12 Mar 20246.967.056.776.836.83151,400
11 Mar 20247.087.096.906.946.94100,400
08 Mar 20247.277.477.117.137.13157,400
07 Mar 20247.047.236.967.197.1978,300
06 Mar 20247.137.216.956.966.9689,400
05 Mar 20247.177.256.957.037.03148,300
04 Mar 20247.507.506.957.267.26303,300
01 Mar 20247.037.416.837.387.38273,500
29 Feb 20246.627.046.627.037.03169,100
28 Feb 20246.576.746.466.486.4898,200
27 Feb 20246.636.636.316.586.58254,000
26 Feb 20246.656.836.536.606.60261,700
23 Feb 20247.037.036.306.596.59349,400
22 Feb 20246.937.336.897.037.03315,800
21 Feb 20247.007.346.576.866.86385,300
20 Feb 20247.487.596.846.896.89501,000
16 Feb 20247.807.807.317.427.42189,600
15 Feb 20247.687.867.467.807.80292,400
14 Feb 20247.207.667.027.587.58260,600
13 Feb 20246.577.076.476.976.97251,900
12 Feb 20246.907.176.866.886.88159,800
09 Feb 20246.897.006.796.976.97154,100
08 Feb 20246.516.886.466.826.82165,500
07 Feb 20246.456.676.276.516.51110,100
06 Feb 20246.246.526.196.406.4085,000
05 Feb 20246.166.416.076.236.2386,100
02 Feb 20246.136.256.056.256.2572,800
01 Feb 20246.176.196.016.166.1694,500
31 Jan 20246.546.596.166.196.1981,400
30 Jan 20246.336.606.306.546.54112,500
29 Jan 20246.026.336.026.306.3048,200
26 Jan 20245.966.235.966.016.0174,000
25 Jan 20246.266.265.705.935.93141,400
24 Jan 20246.006.605.906.216.21268,100
23 Jan 20245.645.955.565.885.88103,000
22 Jan 20245.245.555.205.555.55220,900
19 Jan 20245.115.275.035.245.24126,600
18 Jan 20245.145.174.915.095.0987,000
17 Jan 20245.255.254.834.984.98131,000
16 Jan 20245.225.295.065.195.1974,200
12 Jan 20245.255.285.155.235.2385,000
11 Jan 20245.325.325.075.205.20139,200
10 Jan 20245.305.365.235.305.3092,500
09 Jan 20245.455.805.255.285.28102,200
08 Jan 20245.405.585.295.395.39164,200
05 Jan 20245.535.655.365.395.39105,000
04 Jan 20245.405.755.405.555.55122,600
03 Jan 20245.495.685.365.415.4197,600
02 Jan 20245.965.965.515.605.6096,600
29 Dec 20236.016.115.845.895.8960,100
28 Dec 20235.986.195.966.076.0772,500
27 Dec 20235.866.055.685.985.98114,800
26 Dec 20235.615.815.465.815.8187,100
22 Dec 20235.665.985.595.615.6184,400
21 Dec 20235.795.815.495.655.65151,300
20 Dec 20236.006.125.625.695.6970,600
19 Dec 20235.846.115.776.006.00104,400
18 Dec 20235.936.005.745.755.7568,400
15 Dec 20236.016.065.765.835.8380,900
14 Dec 20236.206.335.975.985.98138,500
13 Dec 20235.886.165.746.116.11116,900
12 Dec 20235.755.905.505.885.88107,700
11 Dec 20235.625.805.415.745.74138,400
08 Dec 20235.635.785.535.615.6154,300
07 Dec 20235.255.705.155.655.65125,100
06 Dec 20235.405.505.265.315.3180,400
05 Dec 20235.325.515.255.405.4056,600
04 Dec 20235.365.475.025.405.40191,600
01 Dec 20235.465.785.335.505.50130,400
30 Nov 20235.465.535.365.515.5170,300
29 Nov 20235.415.655.355.385.38101,800
28 Nov 20235.505.505.245.375.37134,800
27 Nov 20235.235.695.185.525.52243,800
24 Nov 20235.165.224.955.155.1560,200
22 Nov 20235.075.154.955.135.13140,200
21 Nov 20234.815.024.654.974.97211,800
20 Nov 20234.714.944.664.804.80136,800
17 Nov 20234.624.714.534.684.6875,800
16 Nov 20234.694.694.334.534.53125,300
15 Nov 20234.854.974.594.674.67190,800
14 Nov 20234.634.864.594.864.86224,300
13 Nov 20234.494.574.274.404.40186,600
10 Nov 20234.504.644.274.404.40203,200
09 Nov 20234.854.854.504.514.51503,400
08 Nov 20236.006.204.204.834.831,149,200
07 Nov 20236.426.716.186.666.66410,200
06 Nov 20236.766.766.316.456.45185,600
03 Nov 20236.516.806.486.666.66202,600
02 Nov 20235.826.635.816.346.34384,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...