Arteris, Inc. AIP
NASDAQ · United States · Electronic Technology
$23.70+0.06 (+0.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23.64 | +1.63% | $23.53 | $23.74 | $22.75 | 999.60K |
| 2026-09-29 | $23.26 | +0.61% | $23.41 | $23.45 | $22.88 | 442.00K |
| 2026-09-28 | $23.12 | -3.22% | $23.53 | $23.70 | $22.54 | 659.70K |
| 2026-09-25 | $23.89 | -1.24% | $24.60 | $24.98 | $23.82 | 578.90K |
| 2026-09-24 | $24.19 | 0.00% | $23.63 | $24.35 | $23.20 | 538.90K |
| 2026-09-23 | $24.19 | -2.38% | $24.64 | $24.68 | $23.82 | 468.00K |
| 2026-09-22 | $24.78 | +2.57% | $23.85 | $24.81 | $23.65 | 894.80K |
| 2026-09-21 | $24.16 | +8.34% | $23.55 | $24.43 | $23.03 | 727.20K |
| 2026-09-18 | $22.30 | -0.31% | $22.49 | $22.63 | $22.03 | 1.71M |
| 2026-09-17 | $22.37 | +7.19% | $21.51 | $22.75 | $21.51 | 724.70K |
| 2026-09-16 | $20.87 | +2.25% | $20.76 | $21.18 | $20.38 | 540.00K |
| 2026-09-15 | $20.41 | -0.97% | $20.61 | $21.29 | $20.02 | 557.90K |
| 2026-09-14 | $20.61 | -9.17% | $21.75 | $21.75 | $20.53 | 735.90K |
| 2026-09-11 | $22.69 | +1.25% | $22.88 | $23.49 | $22.65 | 480.50K |
| 2026-09-10 | $22.41 | -1.15% | $22.11 | $22.79 | $21.80 | 478.20K |
| 2026-09-09 | $22.67 | -0.22% | $22.47 | $23.63 | $22.46 | 541.60K |
| 2026-09-08 | $22.72 | +6.32% | $21.37 | $22.95 | $21.37 | 787.80K |
| 2026-09-04 | $21.37 | +3.34% | $20.99 | $21.69 | $20.84 | 550.70K |
| 2026-09-03 | $20.68 | -0.77% | $20.80 | $21.14 | $20.12 | 624.30K |
| 2026-09-02 | $20.84 | +0.48% | $20.61 | $20.88 | $20.06 | 1.04M |
| 2026-09-01 | $20.74 | -5.21% | $21.16 | $21.55 | $20.45 | 855.70K |
| 2026-08-31 | $21.88 | -0.59% | $22.22 | $22.65 | $21.61 | 1.14M |
| 2026-08-28 | $22.01 | -6.78% | $23.29 | $23.65 | $21.93 | 758.60K |
| 2026-08-27 | $23.61 | +3.51% | $23.59 | $23.96 | $22.77 | 831.00K |
| 2026-08-26 | $22.81 | -1.81% | $23.22 | $23.46 | $22.71 | 551.50K |
| 2026-08-25 | $23.23 | +2.74% | $23.41 | $23.64 | $22.91 | 568.30K |
| 2026-08-24 | $22.61 | -5.36% | $23.37 | $23.39 | $22.46 | 862.30K |
| 2026-08-21 | $23.89 | -0.29% | $24.35 | $24.55 | $23.05 | 551.70K |
| 2026-08-20 | $23.96 | -3.50% | $24.73 | $24.92 | $23.44 | 599.70K |
| 2026-08-19 | $24.83 | -3.80% | $26.06 | $26.20 | $24.21 | 594.60K |
| 2026-08-18 | $25.81 | -7.26% | $26.50 | $26.82 | $25.01 | 700.40K |
| 2026-08-17 | $27.83 | -1.73% | $28.17 | $29.00 | $27.75 | 663.30K |
| 2026-08-14 | $28.32 | +2.65% | $27.70 | $28.57 | $27.51 | 426.10K |
| 2026-08-13 | $27.59 | -2.09% | $27.93 | $28.74 | $27.50 | 452.90K |
| 2026-08-12 | $28.18 | +2.66% | $28.53 | $29.10 | $28.11 | 582.40K |
| 2026-08-11 | $27.45 | +1.18% | $27.84 | $28.18 | $27.20 | 626.20K |
| 2026-08-10 | $27.13 | -8.90% | $30.12 | $30.80 | $27.08 | 786.40K |
| 2026-08-07 | $29.78 | -5.82% | $31.67 | $33.57 | $29.50 | 1.18M |
| 2026-08-06 | $31.62 | +2.23% | $29.86 | $31.90 | $29.29 | 1.05M |
| 2026-08-05 | $30.93 | -3.61% | $32.02 | $32.78 | $30.90 | 523.50K |
| 2026-08-04 | $32.09 | +6.58% | $32.00 | $32.50 | $31.13 | 959.50K |
| 2026-08-03 | $30.11 | +0.77% | $28.66 | $30.61 | $28.09 | 815.20K |
| 2026-07-31 | $29.88 | +1.98% | $30.85 | $31.72 | $29.02 | 574.00K |
| 2026-07-30 | $29.30 | +8.68% | $28.74 | $30.27 | $28.74 | 494.00K |
| 2026-07-29 | $26.96 | -6.91% | $28.64 | $29.22 | $26.63 | 694.60K |
| 2026-07-28 | $28.96 | -4.33% | $29.19 | $29.25 | $26.75 | 688.50K |
| 2026-07-27 | $30.27 | +0.03% | $31.45 | $31.45 | $28.65 | 546.00K |
| 2026-07-24 | $30.26 | -9.21% | $33.29 | $33.29 | $30.17 | 475.50K |
| 2026-07-23 | $33.33 | -0.60% | $32.93 | $34.30 | $32.64 | 386.30K |
| 2026-07-22 | $33.53 | -2.02% | $32.67 | $34.49 | $32.67 | 523.70K |
| 2026-07-21 | $34.22 | +11.54% | $32.47 | $34.30 | $32.30 | 560.70K |
| 2026-07-20 | $30.68 | -1.16% | $31.36 | $32.87 | $30.49 | 635.10K |
| 2026-07-17 | $31.04 | +0.03% | $29.46 | $31.95 | $28.75 | 835.00K |
| 2026-07-16 | $31.03 | -5.05% | $31.61 | $32.43 | $30.18 | 856.10K |
| 2026-07-15 | $32.68 | -2.18% | $33.91 | $33.91 | $31.41 | 530.40K |
| 2026-07-14 | $33.41 | +1.89% | $35.01 | $35.33 | $33.19 | 540.80K |
| 2026-07-13 | $32.79 | -5.69% | $33.81 | $34.08 | $32.53 | 452.60K |
| 2026-07-10 | $34.77 | -3.71% | $35.46 | $35.76 | $34.11 | 396.40K |
| 2026-07-09 | $36.11 | +4.79% | $35.89 | $36.84 | $35.27 | 556.10K |
| 2026-07-08 | $34.46 | +10.03% | $30.98 | $34.53 | $30.75 | 1.09M |
| 2026-07-07 | $31.32 | -10.05% | $33.10 | $33.29 | $31.16 | 1.36M |
| 2026-07-06 | $34.82 | -0.68% | $35.32 | $37.71 | $34.60 | 1.09M |
| 2026-07-02 | $35.06 | -19.97% | $43.51 | $43.51 | $34.21 | 1.76M |
| 2026-07-01 | $43.81 | -9.84% | $47.36 | $47.88 | $43.61 | 1.33M |
| 2026-06-30 | $48.59 | +2.60% | $47.08 | $50.26 | $47.00 | 1.55M |
| 2026-06-29 | $47.36 | +9.40% | $43.86 | $47.58 | $43.00 | 1.39M |
| 2026-06-26 | $43.29 | -0.69% | $41.99 | $44.01 | $40.96 | 2.57M |
| 2026-06-25 | $43.59 | +6.24% | $42.99 | $44.07 | $40.69 | 750.40K |
| 2026-06-24 | $41.03 | -0.46% | $41.93 | $42.23 | $39.89 | 875.40K |
| 2026-06-23 | $41.22 | -7.37% | $41.26 | $42.99 | $40.85 | 675.40K |
| 2026-06-22 | $44.50 | +0.88% | $44.81 | $45.30 | $43.12 | 1.16M |
| 2026-06-18 | $44.11 | +4.67% | $43.86 | $44.85 | $42.08 | 1.06M |
| 2026-06-17 | $42.14 | +1.40% | $42.56 | $43.23 | $41.34 | 682.80K |
| 2026-06-16 | $41.56 | -4.74% | $43.15 | $44.94 | $41.29 | 1.29M |
| 2026-06-15 | $43.63 | +6.41% | $42.48 | $43.82 | $41.13 | 1.34M |
| 2026-06-12 | $41.00 | +9.89% | $37.06 | $41.56 | $36.30 | 1.36M |
| 2026-06-11 | $37.31 | +11.34% | $34.01 | $37.51 | $33.81 | 1.05M |
| 2026-06-10 | $33.51 | -0.74% | $32.92 | $35.09 | $32.42 | 811.50K |
| 2026-06-09 | $33.76 | -4.25% | $35.79 | $36.31 | $31.92 | 738.60K |
| 2026-06-08 | $35.26 | +2.86% | $34.85 | $35.50 | $33.97 | 820.60K |
| 2026-06-05 | $34.28 | -7.82% | $35.84 | $35.94 | $33.24 | 862.30K |
| 2026-06-04 | $37.19 | -0.67% | $35.45 | $37.44 | $34.34 | 822.50K |
| 2026-06-03 | $37.44 | -1.32% | $37.83 | $38.99 | $36.26 | 1.10M |
| 2026-06-02 | $37.94 | +5.36% | $36.01 | $38.00 | $35.79 | 1.24M |
| 2026-06-01 | $36.01 | +0.17% | $35.55 | $36.58 | $34.87 | 1.20M |
| 2026-05-29 | $35.95 | -2.63% | $37.33 | $37.95 | $34.88 | 1.47M |
| 2026-05-28 | $36.92 | -0.05% | $36.94 | $37.88 | $36.05 | 938.00K |
| 2026-05-27 | $36.94 | -2.56% | $38.12 | $38.42 | $36.72 | 912.70K |
| 2026-05-26 | $37.91 | +4.49% | $37.29 | $38.03 | $35.51 | 1.17M |
| 2026-05-22 | $36.28 | +1.06% | $36.40 | $36.94 | $35.48 | 1.17M |