Arteris, Inc.

AIP · NASDAQ

Prices in USD

Historical prices

Arteris, Inc. (AIP), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202619.1119.6118.1218.8018.80711,700
Oct 29, 202620.8621.2720.3020.5920.59475,600
Oct 28, 202621.2721.6020.9421.4321.43475,500
Oct 27, 202619.8921.1119.6520.9520.95613,600
Oct 26, 202619.4519.8918.6819.4419.44405,400
Oct 23, 202619.0219.5418.7219.0619.06361,200
Oct 22, 202620.1220.1218.9019.0919.09567,500
Oct 21, 202620.2621.1520.0820.9320.93520,900
Oct 20, 202618.6419.9118.2119.7619.76775,300
Oct 19, 202619.7419.7418.9519.0819.08493,300
Oct 16, 202619.6619.7318.5218.7618.76689,100
Oct 15, 202618.8219.9518.1519.9219.92876,600
Oct 14, 202620.5420.6119.1919.6719.67794,000
Oct 13, 202621.0021.2720.5721.1621.16521,700
Oct 12, 202622.2222.2920.9621.4621.46518,500
Oct 9, 202623.2523.4122.1022.4422.44474,000
Oct 8, 202622.7023.4522.5022.8422.84638,600
Oct 7, 202623.3923.6523.1523.4023.40506,000
Oct 6, 202624.3724.3923.7624.1324.13478,100
Oct 5, 202624.7024.7023.8623.9723.97784,800
Oct 2, 202624.7725.1524.2724.6624.66614,000
Oct 1, 202623.9224.2723.4124.0124.01694,000
Sep 30, 202623.5323.7422.7523.6423.641,031,600
Sep 29, 202623.4123.4622.8823.2623.26442,000
Sep 28, 202623.5423.7022.5423.1223.12659,700