Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Arteris, Inc. (AIP)

Compare
5.99
-0.61
(-9.24%)
At close: April 4 at 4:00:03 PM EDT
5.99
0.00
(0.00%)
After hours: April 4 at 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.156.325.825.995.99225,200
Apr 3, 20256.386.716.386.606.60217,600
Apr 2, 20256.907.286.837.227.22132,700
Apr 1, 20256.847.036.667.037.03255,400
Mar 31, 20256.937.006.776.916.91158,800
Mar 28, 20257.647.647.097.097.09132,500
Mar 27, 20257.687.727.497.547.5465,600
Mar 26, 20257.998.107.687.737.7373,800
Mar 25, 20258.098.117.988.028.0285,500
Mar 24, 20258.058.187.878.058.05111,700
Mar 21, 20257.747.937.677.877.87217,500
Mar 20, 20257.798.047.767.907.9084,400
Mar 19, 20257.738.037.737.927.92105,300
Mar 18, 20257.917.917.647.737.73140,800
Mar 17, 20257.677.917.677.867.86135,500
Mar 14, 20257.597.697.537.637.6380,700
Mar 13, 20257.727.777.357.467.46121,000
Mar 12, 20257.607.887.517.667.66131,700
Mar 11, 20257.427.657.387.447.44194,000
Mar 10, 20257.617.707.367.427.42257,000
Mar 7, 20257.867.927.507.897.89206,800
Mar 6, 20258.178.377.787.887.88260,200
Mar 5, 20258.198.448.008.418.41213,600
Mar 4, 20258.188.437.818.208.20378,200
Mar 3, 20259.139.208.248.318.31250,700
Feb 28, 20258.869.188.649.109.10156,000
Feb 27, 20259.289.428.878.888.88217,200
Feb 26, 20258.919.238.909.179.17172,300
Feb 25, 20259.119.228.808.898.89279,800
Feb 24, 20259.269.468.929.329.32269,800
Feb 21, 20259.759.839.279.289.28329,500
Feb 20, 20259.829.999.559.859.85248,600
Feb 19, 202510.6810.819.409.999.99656,100
Feb 18, 20259.7710.179.6610.1410.14340,800
Feb 14, 20259.729.839.639.769.76132,400
Feb 13, 20259.609.739.519.689.68118,000
Feb 12, 20259.299.659.299.469.46148,200
Feb 11, 20259.769.939.499.519.51113,600
Feb 10, 20259.699.939.669.929.92138,800
Feb 7, 20259.749.989.509.639.63161,000
Feb 6, 20259.829.849.259.749.74289,300
Feb 5, 20259.469.759.189.629.62299,900
Feb 4, 20259.499.999.029.489.48633,300
Feb 3, 202510.4010.4910.0110.3710.37340,000
Jan 31, 202511.2511.3710.5810.6210.62242,700
Jan 30, 202510.9911.4310.9911.2111.21196,400
Jan 29, 202510.5911.0710.4510.7910.79214,800
Jan 28, 202510.3010.619.8010.5910.59288,000
Jan 27, 202511.5111.8510.0910.3010.30412,500
Jan 24, 202512.0612.3311.8212.0412.04170,900
Jan 23, 202511.9912.1711.9512.1712.17133,900
Jan 22, 202512.3612.4211.9212.1412.14194,100
Jan 21, 202511.5112.2111.3912.1512.15261,100
Jan 17, 202511.8211.8211.3111.4811.48175,500
Jan 16, 202511.6412.1311.4411.4511.45225,100
Jan 15, 202511.1711.6511.1211.6011.60398,200
Jan 14, 202511.5011.8310.8111.0611.06252,900
Jan 13, 202511.0911.3610.7211.2211.22217,000
Jan 10, 202511.2011.3810.5011.1011.10391,700
Jan 8, 202511.2211.3310.8711.2511.25326,300
Jan 7, 202512.2612.3910.9511.2511.25405,700
Jan 6, 202512.6112.6412.1612.2812.28495,400
Jan 3, 202512.0812.3911.6812.2512.25751,900
Jan 2, 202510.2011.909.7711.8911.891,358,400
Dec 31, 202410.4610.4610.0510.1910.19165,600
Dec 30, 202410.1710.619.8810.3510.35261,800
Dec 27, 202410.5310.679.8610.2710.27310,600
Dec 26, 20249.8510.699.8210.6110.61336,200
Dec 24, 20249.809.939.659.929.9245,500
Dec 23, 20249.499.919.389.789.78126,500
Dec 20, 20248.759.548.729.489.48499,800
Dec 19, 20249.489.628.788.958.95183,700
Dec 18, 202410.1210.359.189.349.34317,000
Dec 17, 20249.7210.129.6710.0010.00260,700
Dec 16, 202410.2810.289.759.789.78186,800
Dec 13, 202410.2510.609.8510.2910.29493,200
Dec 12, 202410.0010.249.6610.1410.14413,500
Dec 11, 20249.2610.069.219.999.99517,400
Dec 10, 20248.879.268.779.109.10251,000
Dec 9, 20249.009.108.628.818.81114,200
Dec 6, 20248.909.058.808.998.99167,700
Dec 5, 20249.309.308.778.878.87231,100
Dec 4, 20248.649.318.289.229.22345,000
Dec 3, 20248.508.758.338.738.73146,100
Dec 2, 20248.648.688.458.618.61164,400
Nov 29, 20248.578.768.468.698.6986,100
Nov 27, 20248.808.808.448.518.5175,000
Nov 26, 20248.508.888.348.738.73223,300
Nov 25, 20248.488.758.408.508.50154,200
Nov 22, 20248.408.608.238.378.37170,200
Nov 21, 20248.158.468.048.458.45150,100
Nov 20, 20248.068.157.998.108.1087,200
Nov 19, 20247.768.227.768.098.0988,900
Nov 18, 20247.848.057.657.847.84140,800
Nov 15, 20248.028.027.587.807.80137,300
Nov 14, 20248.318.317.857.947.94117,800
Nov 13, 20248.308.568.278.288.28133,600
Nov 12, 20248.398.588.108.328.32118,400
Nov 11, 20248.108.507.978.488.48159,100
Nov 8, 20248.408.528.038.318.31216,600
Nov 7, 20248.298.698.278.598.59236,300
Nov 6, 20247.988.527.418.508.50330,000
Nov 5, 20246.797.446.747.167.16184,900
Nov 4, 20246.906.966.766.776.7777,900
Nov 1, 20246.896.966.766.886.8884,000
Oct 31, 20247.047.046.736.816.8173,000
Oct 30, 20247.197.257.047.087.0848,900
Oct 29, 20247.167.297.037.237.2362,600
Oct 28, 20246.967.216.887.117.11109,400
Oct 25, 20246.966.996.826.846.8450,700
Oct 24, 20247.067.066.836.886.8828,500
Oct 23, 20246.957.006.856.986.9842,900
Oct 22, 20247.197.206.967.037.0358,400
Oct 21, 20247.117.216.947.197.1952,600
Oct 18, 20247.377.377.017.097.0966,800
Oct 17, 20247.367.407.297.297.2938,200
Oct 16, 20247.337.417.307.377.3759,600
Oct 15, 20247.507.537.267.347.3445,900
Oct 14, 20247.577.667.497.517.5146,300
Oct 11, 20247.357.647.357.587.5839,500
Oct 10, 20247.097.367.017.357.3566,900
Oct 9, 20247.477.497.167.207.2057,400
Oct 8, 20247.207.477.177.467.4668,300
Oct 7, 20247.057.367.037.177.17102,400
Oct 4, 20247.267.297.067.107.1063,700
Oct 3, 20247.077.237.067.107.1058,000
Oct 2, 20247.117.336.857.147.14104,400
Oct 1, 20247.667.667.167.177.1776,100
Sep 30, 20247.597.777.237.727.7270,700
Sep 27, 20247.907.937.617.667.6671,600
Sep 26, 20247.497.917.387.777.77114,800
Sep 25, 20247.397.597.357.387.3852,900
Sep 24, 20247.497.497.207.397.39146,700
Sep 23, 20247.527.527.217.407.4078,500
Sep 20, 20247.547.547.367.457.45234,900
Sep 19, 20247.487.627.367.537.5378,000
Sep 18, 20247.277.477.117.127.1263,800
Sep 17, 20247.247.457.207.267.2671,400
Sep 16, 20247.367.457.107.137.1365,000
Sep 13, 20247.177.447.177.337.3366,100
Sep 12, 20247.177.277.047.087.0875,700
Sep 11, 20246.887.126.747.107.10108,500
Sep 10, 20246.847.036.686.956.95150,000
Sep 9, 20247.077.216.766.856.85115,000
Sep 6, 20247.287.286.737.057.05182,900
Sep 5, 20247.517.517.147.287.28276,300
Sep 4, 20247.617.657.327.497.49111,500
Sep 3, 20248.528.547.687.697.69195,800
Aug 30, 20248.538.638.368.588.5868,500
Aug 29, 20248.358.568.238.518.51148,800
Aug 28, 20248.278.368.148.258.2573,600
Aug 27, 20248.168.398.098.268.2694,100
Aug 26, 20248.418.498.148.258.25111,800
Aug 23, 20247.878.357.878.348.34109,800
Aug 22, 20248.118.277.867.937.9386,200
Aug 21, 20247.968.177.928.078.0789,700
Aug 20, 20247.677.887.607.877.87106,200
Aug 19, 20247.527.737.497.717.7174,100
Aug 16, 20247.457.647.437.537.5384,800
Aug 15, 20247.237.577.147.497.49126,300
Aug 14, 20247.317.316.797.007.00239,100
Aug 13, 20246.987.196.987.137.1370,900
Aug 12, 20247.227.226.866.926.9260,000
Aug 9, 20247.097.246.987.167.16154,600
Aug 8, 20246.857.186.797.097.09122,100
Aug 7, 20246.867.076.666.696.69134,500
Aug 6, 20247.037.276.596.706.70220,100
Aug 5, 20246.957.516.757.037.03287,100
Aug 2, 20247.927.947.117.487.48292,500
Aug 1, 20248.198.237.467.607.60288,400
Jul 31, 20248.098.357.918.198.19210,200
Jul 30, 20248.688.688.018.068.06173,800
Jul 29, 20248.979.068.458.628.62100,600
Jul 26, 20248.899.038.688.918.91154,500
Jul 25, 20248.978.978.488.678.67232,300
Jul 24, 20248.969.108.758.938.93186,100
Jul 23, 20248.659.318.609.089.08259,300
Jul 22, 20248.128.708.078.698.69108,600
Jul 19, 20248.408.538.058.068.0683,500
Jul 18, 20248.668.798.288.428.42176,700
Jul 17, 20248.608.738.418.638.63165,100
Jul 16, 20248.548.878.498.818.81174,800
Jul 15, 20248.328.588.318.518.51183,300
Jul 12, 20248.178.338.008.228.22186,900
Jul 11, 20247.898.137.758.058.05150,800
Jul 10, 20247.987.987.677.737.7396,200
Jul 9, 20247.638.037.607.877.87152,300
Jul 8, 20247.367.647.317.627.62118,900
Jul 5, 20247.187.317.077.297.29194,500
Jul 3, 20247.237.367.157.217.21111,300
Jul 2, 20247.027.266.897.217.21151,900
Jul 1, 20247.517.537.087.107.10214,200
Jun 28, 20247.377.617.317.517.513,776,200
Jun 27, 20247.137.607.057.347.34322,000
Jun 26, 20247.077.176.827.067.06257,900
Jun 25, 20247.507.587.007.057.05251,800
Jun 24, 20247.807.917.357.507.50192,100
Jun 21, 20247.958.017.617.847.84168,400
Jun 20, 20248.048.257.877.967.96193,200
Jun 18, 20248.208.698.118.128.12325,500
Jun 17, 20248.018.097.848.008.00103,500
Jun 14, 20248.068.197.918.058.0571,700
Jun 13, 20248.398.528.078.138.1379,300
Jun 12, 20248.258.558.148.308.30161,100
Jun 11, 20248.148.257.918.068.06133,000
Jun 10, 20247.798.277.798.178.17144,400
Jun 7, 20248.088.117.697.827.82132,000
Jun 6, 20247.888.097.888.058.0595,900
Jun 5, 20247.728.017.717.947.94116,600
Jun 4, 20247.777.797.507.667.66152,400
Jun 3, 20248.228.227.707.767.76182,100
May 31, 20248.128.177.658.178.17149,700
May 30, 20247.928.167.858.058.05113,900
May 29, 20248.148.217.837.977.97193,300
May 28, 20248.268.378.068.298.29187,300
May 24, 20247.978.157.728.138.13145,200
May 23, 20248.078.497.537.697.69102,800
May 22, 20248.118.277.887.957.95111,200
May 21, 20248.508.738.018.168.16217,100
May 20, 20248.228.688.218.628.62193,400
May 17, 20248.138.257.838.148.14152,900
May 16, 20248.148.227.878.148.14160,400
May 15, 20248.298.567.978.218.21388,000
May 14, 20248.088.438.088.378.37113,700
May 13, 20247.728.247.358.058.05154,000
May 10, 20248.478.598.058.278.27104,000
May 9, 20248.718.728.368.428.42143,600
May 8, 20248.698.898.508.718.71184,800
May 7, 20249.509.508.598.828.82331,500
May 6, 20248.259.548.139.469.46900,400
May 3, 20246.458.246.438.218.211,105,100
May 2, 20246.336.505.765.935.93197,300
May 1, 20246.646.666.246.256.25116,800
Apr 30, 20246.596.886.576.636.6385,100
Apr 29, 20246.756.896.576.636.6368,700
Apr 26, 20246.766.966.686.706.7082,300
Apr 25, 20246.506.866.406.766.7656,800
Apr 24, 20246.606.766.506.656.6555,000
Apr 23, 20246.516.826.506.526.5260,000
Apr 22, 20246.476.546.216.506.50110,700
Apr 19, 20246.636.686.396.396.3968,000
Apr 18, 20246.746.866.536.716.7167,800
Apr 17, 20247.057.116.756.756.75114,000
Apr 16, 20247.237.317.007.017.01101,600
Apr 15, 20247.267.287.117.257.25127,800
Apr 12, 20247.187.267.057.187.1853,000
Apr 11, 20247.397.427.087.177.1782,700
Apr 10, 20247.477.507.257.447.4483,300
Apr 9, 20247.227.727.217.707.70101,900
Apr 8, 20247.177.267.027.227.2276,500
Apr 5, 20247.287.467.027.157.15132,900

Related Tickers

MTE.MU Micron Technology Inc
61.10
-12.45%
 
CEVA CEVA, Inc.
21.28
-5.63%
 
MOBX Mobix Labs, Inc.
0.7992
-2.56%
 
QUIK QuickLogic Corporation
4.6200
0.00%
 
NA Nano Labs Ltd
4.8000
+6.19%
 
9MW.HA Marvell Technology Inc
45.78
-11.82%
 
MTE.DU Micron Technology Inc
59.38
-13.69%
 
9MW.SG Marvell Technology Inc
45.15
-10.82%
 
QCI.DU Qualcomm Inc
118.08
-6.32%
 
GCTS GCT Semiconductor Holding, Inc.
1.4600
-6.41%