Dark

AIP
Arteris, Inc. Common Stock
stock NASDAQ

At Close

May 13, 2025 3:59:30 PM EDT

8.36USD+0.120%(+0.01)360,019

7.50Bid 7.69Ask 0.19Spread

Pre-market

May 14, 2025 9:28:30 AM EDT

8.40USD+0.599%(+0.05)8,611

After-hours

May 13, 2025 4:42:30 PM EDT

8.10USD-3.110%(-0.26)19,720

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	7.960	8.4600	7.7734	8.350	+6.099%	421,040	0.000%
2025-05-12	7.740	7.9850	7.5500	7.870	+8.552%	316,609	+6.099%
2025-05-09	7.420	7.5200	7.2200	7.250	-2.291%	136,568	+15.172%
2025-05-08	7.430	7.7400	7.3000	7.420	+2.486%	402,471	+12.534%
2025-05-07	6.750	7.4859	6.7350	7.240	+8.546%	620,781	+15.331%
2025-05-06	6.670	6.8500	6.6367	6.670	-2.199%	77,685	+25.187%
2025-05-05	6.670	6.9181	6.6700	6.820	+1.488%	100,951	+22.434%
2025-05-02	6.730	6.8950	6.6100	6.720	+1.511%	147,762	+24.256%
2025-05-01	6.730	6.8500	6.5900	6.620	-0.601%	153,743	+26.133%
2025-04-30	6.580	6.7000	6.4550	6.660	-2.203%	183,870	+25.375%
2025-04-29	6.650	6.9000	6.5650	6.810	+1.490%	142,090	+22.614%
2025-04-28	6.760	6.9600	6.5400	6.710	-1.178%	171,439	+24.441%
2025-04-25	6.540	6.7900	6.2600	6.790	+2.723%	203,951	+22.975%
2025-04-24	6.230	6.6400	6.2300	6.610	+6.785%	160,331	+26.324%
2025-04-23	6.025	6.4100	6.0250	6.190	+5.812%	215,409	+34.895%
2025-04-22	5.920	5.9900	5.7250	5.850	+0.171%	172,867	+42.735%
2025-04-21	5.640	5.9000	5.6400	5.840	+0.344%	143,102	+42.979%
2025-04-17	5.950	6.0300	5.7400	5.820	-2.020%	147,409	+43.471%
2025-04-16	5.910	6.0500	5.8050	5.940	-1.165%	133,599	+40.572%
2025-04-15	5.950	6.1100	5.9500	6.010	+0.670%	156,883	+38.935%
2025-04-14	6.170	6.2550	5.9200	5.970	+0.168%	155,327	+39.866%
2025-04-11	6.030	6.2500	5.8000	5.960	-1.325%	107,630	+40.101%
2025-04-10	6.260	6.4450	5.9250	6.040	-7.927%	158,975	+38.245%
2025-04-09	5.590	6.8000	5.5900	6.560	+17.352%	253,328	+27.287%
2025-04-08	6.210	6.2900	5.4600	5.590	-5.254%	249,662	+49.374%
2025-04-07	5.810	6.4300	5.6900	5.900	-1.503%	280,562	+41.525%
2025-04-04	6.150	6.3150	5.8250	5.990	-9.242%	225,185	+39.399%
2025-04-03	6.380	6.7100	6.3800	6.600	-8.587%	217,678	+26.515%
2025-04-02	6.900	7.2750	6.8300	7.220	+2.703%	132,704	+15.651%
2025-04-01	6.840	7.0300	6.6600	7.030	+1.737%	255,426	+18.777%
2025-03-31	6.930	7.0038	6.7700	6.910	-2.539%	158,796	+20.839%
2025-03-28	7.640	7.6400	7.0900	7.090	-5.968%	132,575	+17.772%
2025-03-27	7.680	7.7200	7.4900	7.540	-2.458%	65,628	+10.743%
2025-03-26	7.990	8.1031	7.6820	7.730	-3.616%	72,113	+8.021%
2025-03-25	8.090	8.1100	7.9800	8.020	-0.373%	80,871	+4.115%
2025-03-24	8.050	8.1800	7.8705	8.050	+2.287%	109,339	+3.727%
2025-03-21	7.740	7.9300	7.6700	7.870	-0.380%	202,713	+6.099%
2025-03-20	7.790	8.0400	7.7550	7.900	-0.253%	83,831	+5.696%
2025-03-19	7.730	8.0300	7.7300	7.920	+2.458%	104,870	+5.429%
2025-03-18	7.910	7.9100	7.6400	7.730	-1.654%	136,097	+8.021%
2025-03-17	7.670	7.9100	7.6700	7.860	+3.014%	124,041	+6.234%
2025-03-14	7.590	7.6906	7.5300	7.630	+2.279%	79,630	+9.436%
2025-03-13	7.720	7.7700	7.3503	7.460	-2.611%	118,195	+11.930%
2025-03-12	7.600	7.8800	7.5150	7.660	+2.957%	129,977	+9.008%
2025-03-11	7.420	7.6500	7.3800	7.440	+0.270%	190,335	+12.231%
2025-03-10	7.610	7.7050	7.3600	7.420	-5.957%	255,498	+12.534%
2025-03-07	7.860	7.9200	7.5000	7.890	+0.127%	206,112	+5.830%
2025-03-06	8.170	8.3700	7.7800	7.880	-6.302%	258,062	+5.964%
2025-03-05	8.190	8.4400	8.0000	8.410	+2.561%	212,889	-0.713%
2025-03-04	8.180	8.4250	7.8100	8.200	-1.324%	372,794	+1.829%
2025-03-03	9.130	9.2000	8.2452	8.310	-8.681%	249,801	+0.481%
2025-02-28	8.860	9.1799	8.6400	9.100	+2.477%	153,873	-8.242%
2025-02-27	9.280	9.4200	8.8700	8.880	-3.162%	214,471	-5.968%
2025-02-26	8.910	9.2300	8.9000	9.170	+3.150%	172,115	-8.942%
2025-02-25	9.110	9.2150	8.8000	8.890	-4.614%	273,357	-6.074%
2025-02-24	9.260	9.4600	8.9200	9.320	+0.431%	267,691	-10.408%
2025-02-21	9.750	9.8300	9.2650	9.280	-5.787%	328,495	-10.022%
2025-02-20	9.820	9.9950	9.5500	9.850	-1.401%	246,682	-15.228%
2025-02-19	10.680	10.8050	9.4000	9.990	-1.479%	655,487	-16.416%
2025-02-18	9.770	10.1700	9.6600	10.140	+3.893%	337,813	-17.653%
2025-02-14	9.720	9.8301	9.6334	9.760	+0.826%	130,134	-14.447%
2025-02-13	9.600	9.7300	9.5100	9.680	+2.326%	117,446	-13.740%
2025-02-12	9.290	9.6500	9.2900	9.460	-0.526%	146,928	-11.734%
2025-02-11	9.760	9.9300	9.4900	9.510	-4.133%	112,497	-12.198%
2025-02-10	9.690	9.9300	9.6600	9.920	+3.011%	137,411	-15.827%
2025-02-07	9.740	9.9807	9.5000	9.630	-1.129%	158,681	-13.292%
2025-02-06	9.820	9.8369	9.2500	9.740	+1.247%	288,532	-14.271%
2025-02-05	9.460	9.7500	9.1800	9.620	+1.477%	299,891	-13.202%
2025-02-04	9.490	9.9900	9.0200	9.480	-8.582%	633,330	-11.920%
2025-02-03	10.400	10.4900	10.0100	10.370	-2.354%	338,078	-19.479%
2025-01-31	11.250	11.3700	10.5800	10.620	-5.263%	240,527	-21.375%
2025-01-30	10.990	11.4300	10.9900	11.210	+3.892%	196,445	-25.513%
2025-01-29	10.590	11.0700	10.4500	10.790	+1.889%	206,193	-22.614%
2025-01-28	10.300	10.6100	9.8000	10.590	+2.816%	287,958	-21.152%
2025-01-27	11.510	11.8463	10.0900	10.300	-14.452%	412,493	-18.932%
2025-01-24	12.060	12.3300	11.8200	12.040	-1.068%	170,621	-30.648%
2025-01-23	11.990	12.1700	11.9500	12.170	+0.247%	131,938	-31.389%
2025-01-22	12.360	12.4200	11.9165	12.140	-0.082%	192,989	-31.219%
2025-01-21	11.510	12.2100	11.3900	12.150	+5.836%	260,199	-31.276%
2025-01-17	11.820	11.8200	11.3127	11.480	+0.262%	172,627	-27.265%
2025-01-16	11.640	12.1300	11.4400	11.450	-1.293%	220,596	-27.074%
2025-01-15	11.170	11.6485	11.1200	11.600	+4.882%	398,057	-28.017%
2025-01-14	11.500	11.8299	10.8100	11.060	-1.426%	250,521	-24.503%
2025-01-13	11.090	11.3650	10.7200	11.220	+1.081%	215,294	-25.579%
2025-01-10	11.200	11.3800	10.5000	11.100	-1.333%	388,801	-24.775%
2025-01-08	11.220	11.3300	10.8677	11.250	0.000%	326,256	-25.778%
2025-01-07	12.260	12.3850	10.9550	11.250	-8.388%	405,669	-25.778%
2025-01-06	12.610	12.6400	12.1600	12.280	+0.245%	490,980	-32.003%
2025-01-03	12.080	12.3900	11.6800	12.250	+3.028%	754,055	-31.837%
2025-01-02	10.200	11.9000	9.7720	11.890	+16.683%	1,353,600	-29.773%
2024-12-31	10.460	10.4600	10.0500	10.190	-1.546%	165,215	-18.057%
2024-12-30	10.170	10.6100	9.8779	10.350	+0.779%	261,539	-19.324%
2024-12-27	10.530	10.6700	9.8601	10.270	-3.205%	308,759	-18.695%
2024-12-26	9.850	10.6950	9.8201	10.610	+6.956%	335,872	-21.301%
2024-12-24	9.800	9.9300	9.6500	9.920	+1.431%	45,419	-15.827%
2024-12-23	9.490	9.9100	9.3800	9.780	+3.165%	126,286	-14.622%
2024-12-20	8.750	9.5400	8.7200	9.480	+5.922%	494,530	-11.920%
2024-12-19	9.480	9.6200	8.7850	8.950	-4.176%	183,204	-6.704%
2024-12-18	10.120	10.3499	9.1800	9.340	-6.600%	316,038	-10.600%
2024-12-17	9.720	10.1200	9.6700	10.000	+2.249%	256,181	-16.500%
2024-12-16	10.280	10.2800	9.7500	9.780	-4.956%	185,839	-14.622%
2024-12-13	10.250	10.6000	9.8500	10.290	+1.479%	493,195	-18.853%
2024-12-12	10.000	10.2400	9.6600	10.140	+1.502%	410,966	-17.653%
2024-12-11	9.260	10.0550	9.2100	9.990	+9.780%	512,614	-16.416%
2024-12-10	8.870	9.2600	8.7700	9.100	+3.292%	242,830	-8.242%
2024-12-09	9.000	9.1000	8.6200	8.810	-2.002%	113,116	-5.221%
2024-12-06	8.900	9.0500	8.8000	8.990	+1.353%	166,896	-7.119%
2024-12-05	9.300	9.3000	8.7700	8.870	-3.796%	227,269	-5.862%
2024-12-04	8.640	9.3100	8.2800	9.220	+5.613%	339,933	-9.436%
2024-12-03	8.500	8.7500	8.3300	8.730	+1.394%	143,858	-4.353%
2024-12-02	8.640	8.6750	8.4500	8.610	-0.921%	153,423	-3.020%
2024-11-29	8.570	8.7600	8.4600	8.690	+2.115%	84,501	-3.913%
2024-11-27	8.800	8.8000	8.4450	8.510	-2.520%	73,246	-1.880%
2024-11-26	8.500	8.8800	8.3371	8.730	+2.706%	221,376	-4.353%
2024-11-25	8.480	8.7500	8.4000	8.500	+1.553%	150,638	-1.765%
2024-11-22	8.400	8.6050	8.2300	8.370	-0.947%	169,211	-0.239%
2024-11-21	8.150	8.4600	8.0413	8.450	+4.321%	149,531	-1.183%
2024-11-20	8.060	8.1500	7.9900	8.100	+0.124%	83,625	+3.086%
2024-11-19	7.760	8.2200	7.7600	8.090	+3.189%	88,582	+3.214%
2024-11-18	7.840	8.0500	7.6500	7.840	+0.513%	136,892	+6.505%
2024-11-15	8.020	8.0200	7.5800	7.800	-1.763%	134,429	+7.051%
2024-11-14	8.310	8.3100	7.8500	7.940	-4.106%	111,614	+5.164%
2024-11-13	8.300	8.5650	8.2700	8.280	-0.481%	131,454	+0.845%
2024-11-12	8.390	8.5800	8.1000	8.320	-1.887%	111,528	+0.361%
2024-11-11	8.100	8.5000	7.9700	8.480	+2.046%	158,134	-1.533%
2024-11-08	8.400	8.5200	8.0300	8.310	-3.260%	206,595	+0.481%
2024-11-07	8.290	8.6900	8.2700	8.590	+1.059%	230,725	-2.794%
2024-11-06	7.980	8.5250	7.4100	8.500	+18.715%	322,424	-1.765%
2024-11-05	6.790	7.4400	6.7400	7.160	+5.761%	184,210	+16.620%
2024-11-04	6.900	6.9600	6.7551	6.770	-1.599%	71,356	+23.338%
2024-11-01	6.890	6.9600	6.7600	6.880	+1.028%	73,302	+21.366%
2024-10-31	7.040	7.0400	6.7300	6.810	-3.814%	72,532	+22.614%
2024-10-30	7.190	7.2455	7.0400	7.080	-2.075%	48,738	+17.938%
2024-10-29	7.160	7.2900	7.0300	7.230	+1.688%	61,652	+15.491%
2024-10-28	6.960	7.2100	6.8800	7.110	+3.947%	109,207	+17.440%
2024-10-25	6.960	6.9900	6.8200	6.840	-0.581%	50,036	+22.076%
2024-10-24	7.060	7.0600	6.8300	6.880	-1.433%	27,971	+21.366%
2024-10-23	6.950	7.0000	6.8500	6.980	-0.711%	42,386	+19.628%
2024-10-22	7.190	7.2000	6.9600	7.030	-2.225%	56,327	+18.777%
2024-10-21	7.110	7.2100	6.9400	7.190	+1.410%	52,223	+16.134%
2024-10-18	7.370	7.3700	7.0100	7.090	-2.743%	65,298	+17.772%
2024-10-17	7.360	7.4000	7.2900	7.290	-1.085%	37,665	+14.540%
2024-10-16	7.330	7.4150	7.3000	7.370	+0.409%	57,791	+13.297%
2024-10-15	7.500	7.5250	7.2600	7.340	-2.264%	43,160	+13.760%
2024-10-14	7.570	7.6590	7.4900	7.510	-0.923%	46,030	+11.185%
2024-10-11	7.350	7.6350	7.3500	7.580	+3.129%	39,363	+10.158%
2024-10-10	7.090	7.3600	7.0093	7.350	+2.083%	63,949	+13.605%
2024-10-09	7.470	7.4900	7.1600	7.200	-3.485%	57,016	+15.972%
2024-10-08	7.200	7.4700	7.1700	7.460	+4.045%	65,407	+11.930%
2024-10-07	7.050	7.3600	7.0300	7.170	+0.986%	102,440	+16.457%
2024-10-04	7.260	7.2900	7.0600	7.100	0.000%	63,396	+17.606%
2024-10-03	7.070	7.2300	7.0600	7.100	-0.560%	56,323	+17.606%
2024-10-02	7.110	7.3300	6.8500	7.140	-0.418%	103,483	+16.947%
2024-10-01	7.660	7.6600	7.1600	7.170	-7.124%	74,494	+16.457%
2024-09-30	7.590	7.7700	7.2300	7.720	+0.783%	70,698	+8.161%
2024-09-27	7.900	7.9280	7.6100	7.660	-1.416%	70,939	+9.008%
2024-09-26	7.490	7.9100	7.3774	7.770	+5.285%	113,480	+7.465%
2024-09-25	7.390	7.5950	7.3500	7.380	-0.135%	51,878	+13.144%
2024-09-24	7.490	7.4900	7.2000	7.390	-0.135%	140,590	+12.991%
2024-09-23	7.520	7.5200	7.2100	7.400	-0.671%	77,883	+12.838%
2024-09-20	7.540	7.5400	7.3600	7.450	-1.062%	200,656	+12.081%
2024-09-19	7.480	7.6200	7.3600	7.530	+5.758%	77,001	+10.890%
2024-09-18	7.270	7.4700	7.1100	7.120	-1.928%	62,243	+17.275%
2024-09-17	7.240	7.4500	7.2000	7.260	+1.823%	65,873	+15.014%
2024-09-16	7.360	7.4450	7.1000	7.130	-2.729%	64,154	+17.111%
2024-09-13	7.170	7.4400	7.1700	7.330	+3.531%	64,688	+13.915%
2024-09-12	7.170	7.2700	7.0400	7.080	-0.282%	75,581	+17.938%
2024-09-11	6.880	7.1200	6.7440	7.100	+2.158%	108,538	+17.606%
2024-09-10	6.840	7.0300	6.6800	6.950	+1.460%	144,531	+20.144%
2024-09-09	7.070	7.2100	6.7621	6.850	-2.837%	114,809	+21.898%
2024-09-06	7.280	7.2800	6.7300	7.050	-3.159%	182,451	+18.440%
2024-09-05	7.510	7.5100	7.1400	7.280	-2.804%	276,064	+14.698%
2024-09-04	7.610	7.6500	7.3200	7.490	-2.601%	111,550	+11.482%
2024-09-03	8.520	8.5400	7.6800	7.690	-10.373%	190,579	+8.583%
2024-08-30	8.530	8.6300	8.3603	8.580	+0.823%	67,742	-2.681%
2024-08-29	8.350	8.5600	8.2300	8.510	+3.152%	148,123	-1.880%
2024-08-28	8.270	8.3600	8.1400	8.250	-0.121%	72,382	+1.212%
2024-08-27	8.160	8.3874	8.0900	8.260	+0.121%	93,415	+1.090%
2024-08-26	8.410	8.4882	8.1400	8.250	-1.079%	110,867	+1.212%
2024-08-23	7.870	8.3500	7.8700	8.340	+5.170%	106,856	+0.120%
2024-08-22	8.110	8.2700	7.8550	7.930	-1.735%	86,016	+5.296%
2024-08-21	7.960	8.1700	7.9200	8.070	+2.541%	88,189	+3.470%
2024-08-20	7.670	7.8800	7.6001	7.870	+2.075%	106,227	+6.099%
2024-08-19	7.520	7.7300	7.4942	7.710	+2.390%	73,606	+8.301%
2024-08-16	7.450	7.6400	7.4300	7.530	+0.534%	81,727	+10.890%
2024-08-15	7.230	7.5750	7.1450	7.490	+7.000%	125,449	+11.482%
2024-08-14	7.310	7.3100	6.7900	7.000	-1.823%	238,442	+19.286%
2024-08-13	6.980	7.1900	6.9800	7.130	+3.035%	70,778	+17.111%
2024-08-12	7.220	7.2200	6.8600	6.920	-3.352%	58,561	+20.665%
2024-08-09	7.090	7.2350	6.9800	7.160	+0.987%	153,515	+16.620%
2024-08-08	6.850	7.1850	6.7900	7.090	+5.979%	119,373	+17.772%
2024-08-07	6.860	7.0700	6.6600	6.690	-0.149%	131,096	+24.813%
2024-08-06	7.030	7.2700	6.5850	6.700	-4.694%	219,487	+24.627%
2024-08-05	6.950	7.5100	6.7500	7.030	-6.016%	280,841	+18.777%
2024-08-02	7.920	7.9400	7.1100	7.480	-1.579%	291,042	+11.631%
2024-08-01	8.190	8.2300	7.4606	7.600	-7.204%	285,271	+9.868%
2024-07-31	8.090	8.3500	7.9100	8.190	+1.613%	203,034	+1.954%
2024-07-30	8.680	8.6800	8.0100	8.060	-6.497%	170,991	+3.598%
2024-07-29	8.970	9.0600	8.4550	8.620	-3.255%	99,849	-3.132%
2024-07-26	8.890	9.0300	8.6800	8.910	+2.768%	152,199	-6.285%
2024-07-25	8.970	8.9700	8.4800	8.670	-2.912%	225,805	-3.691%
2024-07-24	8.960	9.1000	8.7500	8.930	-1.652%	183,032	-6.495%
2024-07-23	8.650	9.3100	8.6000	9.080	+4.488%	255,551	-8.040%
2024-07-22	8.120	8.7000	8.0706	8.690	+7.816%	106,349	-3.913%
2024-07-19	8.400	8.5300	8.0500	8.060	-4.276%	81,189	+3.598%
2024-07-18	8.660	8.7900	8.2801	8.420	-2.433%	174,431	-0.831%
2024-07-17	8.600	8.7300	8.4100	8.630	-2.043%	159,818	-3.244%
2024-07-16	8.540	8.8700	8.4950	8.810	+3.525%	171,433	-5.221%
2024-07-15	8.320	8.5800	8.3150	8.510	+3.528%	180,952	-1.880%
2024-07-12	8.170	8.3300	8.0001	8.220	+2.112%	184,132	+1.582%
2024-07-11	7.890	8.1300	7.7501	8.050	+4.140%	139,757	+3.727%
2024-07-10	7.980	7.9800	7.6700	7.730	-1.779%	95,492	+8.021%
2024-07-09	7.630	8.0300	7.6000	7.870	+3.281%	152,102	+6.099%
2024-07-08	7.360	7.6400	7.3100	7.620	+4.527%	118,331	+9.580%
2024-07-05	7.180	7.3100	7.0700	7.290	+1.110%	193,544	+14.540%
2024-07-03	7.230	7.3600	7.1500	7.210	0.000%	106,729	+15.811%
2024-07-02	7.020	7.2550	6.8900	7.210	+1.549%	151,326	+15.811%
2024-07-01	7.510	7.5250	7.0800	7.100	-5.459%	212,647	+17.606%
2024-06-28	7.370	7.6100	7.3100	7.510	+2.316%	3,744,887	+11.185%
2024-06-27	7.130	7.6000	7.0500	7.340	+3.966%	321,892	+13.760%
2024-06-26	7.070	7.1699	6.8200	7.060	+0.142%	257,835	+18.272%
2024-06-25	7.500	7.5800	7.0000	7.050	-6.000%	251,770	+18.440%
2024-06-24	7.800	7.9100	7.3500	7.500	-4.337%	192,119	+11.333%
2024-06-21	7.950	8.0100	7.6100	7.840	-1.508%	153,894	+6.505%
2024-06-20	8.040	8.2500	7.8700	7.960	-1.970%	193,271	+4.899%
2024-06-18	8.200	8.6927	8.1100	8.120	+1.500%	325,554	+2.833%
2024-06-17	8.010	8.0900	7.8400	8.000	-0.621%	103,585	+4.375%
2024-06-14	8.060	8.1900	7.9100	8.050	-0.984%	71,721	+3.727%
2024-06-13	8.390	8.5200	8.0750	8.130	-2.048%	79,332	+2.706%
2024-06-12	8.250	8.5500	8.1401	8.300	+2.978%	152,847	+0.602%
2024-06-11	8.140	8.2500	7.9100	8.060	-1.346%	132,992	+3.598%
2024-06-10	7.790	8.2700	7.7900	8.170	+4.476%	144,447	+2.203%
2024-06-07	8.080	8.1100	7.6900	7.820	-2.857%	132,010	+6.777%
2024-06-06	7.880	8.0900	7.8800	8.050	+1.385%	95,917	+3.727%
2024-06-05	7.720	8.0100	7.7100	7.940	+3.655%	116,628	+5.164%
2024-06-04	7.770	7.7900	7.5000	7.660	-1.289%	152,379	+9.008%
2024-06-03	8.220	8.2200	7.7000	7.760	-5.018%	181,474	+7.603%
2024-05-31	8.120	8.1700	7.6500	8.170	+1.491%	149,742	+2.203%
2024-05-30	7.920	8.1600	7.8500	8.050	+1.004%	113,912	+3.727%
2024-05-29	8.140	8.2134	7.8300	7.970	-3.860%	193,314	+4.768%
2024-05-28	8.260	8.3730	8.0604	8.290	+1.968%	186,094	+0.724%
2024-05-24	7.970	8.1500	7.7200	8.130	+5.722%	146,236	+2.706%
2024-05-23	8.070	8.4885	7.5300	7.690	-3.270%	102,814	+8.583%
2024-05-22	8.110	8.2674	7.8800	7.950	-2.574%	111,243	+5.031%
2024-05-21	8.500	8.7300	8.0100	8.160	-5.336%	217,125	+2.328%
2024-05-20	8.220	8.6800	8.2100	8.620	+5.897%	193,364	-3.132%
2024-05-17	8.130	8.2500	7.8300	8.140	0.000%	152,852	+2.580%
2024-05-16	8.140	8.2200	7.8700	8.140	-0.853%	160,413	+2.580%
2024-05-15	8.290	8.5600	7.9700	8.210	-1.912%	388,040	+1.705%
2024-05-14	8.080	8.4300	8.0800	8.370	+3.975%	113,647	-0.239%
2024-05-13	7.720	8.2400	7.3533	8.050	-2.660%	153,962	+3.727%
2024-05-10	8.470	8.5850	8.0500	8.270	-1.781%	103,996	+0.967%
2024-05-09	8.710	8.7200	8.3600	8.420	-3.330%	143,631	-0.831%
2024-05-08	8.690	8.8900	8.5000	8.710	-1.247%	184,754	-4.133%
2024-05-07	9.500	9.5000	8.5900	8.820	-6.765%	331,519	-5.329%
2024-05-06	8.250	9.5400	8.1300	9.460	+15.225%	899,658	-11.734%
2024-05-03	6.450	8.2400	6.4350	8.210	+38.449%	1,105,074	+1.705%
2024-05-02	6.330	6.5000	5.7600	5.930	-5.120%	196,821	+40.809%
2024-05-01	6.640	6.6600	6.2400	6.250	-5.732%	116,755	+33.600%
2024-04-30	6.590	6.8800	6.5700	6.630	0.000%	85,145	+25.943%
2024-04-29	6.750	6.8850	6.5700	6.630	-1.045%	68,670	+25.943%
2024-04-26	6.760	6.9571	6.6800	6.700	-0.888%	82,279	+24.627%
2024-04-25	6.500	6.8600	6.4033	6.760	+1.654%	56,801	+23.521%
2024-04-24	6.600	6.7600	6.5028	6.650	+1.994%	54,981	+25.564%
2024-04-23	6.510	6.8200	6.5000	6.520	+0.308%	59,980	+28.067%
2024-04-22	6.470	6.5399	6.2100	6.500	+1.721%	110,736	+28.462%
2024-04-19	6.630	6.6750	6.3900	6.390	-4.769%	67,927	+30.673%
2024-04-18	6.740	6.8600	6.5300	6.710	-0.593%	67,775	+24.441%
2024-04-17	7.050	7.1050	6.7500	6.750	-3.709%	113,913	+23.704%
2024-04-16	7.230	7.3100	7.0000	7.010	-3.310%	101,574	+19.116%
2024-04-15	7.260	7.2850	7.1100	7.250	+0.975%	127,784	+15.172%
2024-04-12	7.180	7.2600	7.0450	7.180	+0.139%	53,007	+16.295%
2024-04-11	7.390	7.4183	7.0800	7.170	-3.629%	82,733	+16.457%
2024-04-10	7.470	7.5000	7.2500	7.440	-3.377%	83,306	+12.231%
2024-04-09	7.220	7.7200	7.2095	7.700	+6.648%	101,919	+8.442%
2024-04-08	7.170	7.2550	7.0200	7.220	+0.979%	76,479	+15.651%
2024-04-05	7.280	7.4559	7.0200	7.150	+1.275%	132,890	+16.783%
2024-04-04	7.610	7.7000	6.9850	7.060	-5.992%	124,920	+18.272%
2024-04-03	7.050	7.6100	6.9600	7.510	+5.775%	181,318	+11.185%
2024-04-02	7.130	7.1900	6.9100	7.100	-2.204%	81,581	+17.606%
2024-04-01	7.290	7.4000	7.1200	7.260	-0.820%	95,327	+15.014%
2024-03-28	7.500	7.6995	7.2800	7.320	-2.400%	71,649	+14.071%
2024-03-27	7.530	7.6000	7.3500	7.500	+0.671%	74,660	+11.333%
2024-03-26	7.110	7.8200	7.0025	7.450	+6.810%	270,765	+12.081%
2024-03-25	7.020	7.2400	6.8100	6.975	-1.204%	78,751	+19.713%
2024-03-22	7.320	7.3500	6.9400	7.060	-3.155%	68,737	+18.272%
2024-03-21	7.000	7.3800	6.8300	7.290	+5.499%	229,720	+14.540%
2024-03-20	6.600	6.9600	6.5400	6.910	+5.015%	91,596	+20.839%
2024-03-19	6.260	6.7600	6.2000	6.580	+4.114%	140,763	+26.900%
2024-03-18	6.570	6.6398	6.3000	6.320	-2.469%	100,657	+32.120%
2024-03-15	6.400	6.5700	6.3600	6.480	+0.778%	228,839	+28.858%
2024-03-14	6.590	6.6100	6.4100	6.430	-2.870%	137,326	+29.860%
2024-03-13	6.820	6.8700	6.6200	6.620	-3.075%	67,266	+26.133%
2024-03-12	6.960	7.0500	6.7700	6.830	-1.585%	151,350	+22.255%
2024-03-11	7.080	7.0900	6.9000	6.940	-2.596%	100,477	+20.317%
2024-03-08	7.270	7.4700	7.1100	7.125	-0.904%	157,350	+17.193%
2024-03-07	7.040	7.2300	6.9600	7.190	+3.305%	78,420	+16.134%
2024-03-06	7.130	7.2100	6.9500	6.960	-0.996%	89,448	+19.971%
2024-03-05	7.170	7.2498	6.9500	7.030	-3.168%	148,313	+18.777%
2024-03-04	7.500	7.5000	6.9500	7.260	-1.626%	303,404	+15.014%
2024-03-01	7.030	7.4100	6.8300	7.380	+4.979%	273,524	+13.144%
2024-02-29	6.620	7.0400	6.6200	7.030	+8.488%	169,096	+18.777%
2024-02-28	6.570	6.7400	6.4600	6.480	-1.520%	98,231	+28.858%
2024-02-27	6.630	6.6300	6.3100	6.580	-0.303%	254,040	+26.900%
2024-02-26	6.650	6.8300	6.5300	6.600	+0.152%	261,680	+26.515%
2024-02-23	7.030	7.0300	6.3000	6.590	-6.259%	349,363	+26.707%
2024-02-22	6.930	7.3300	6.8900	7.030	+2.478%	315,849	+18.777%
2024-02-21	7.000	7.3400	6.5700	6.860	-0.435%	385,316	+21.720%
2024-02-20	7.480	7.5899	6.8400	6.890	-7.143%	501,137	+21.190%
2024-02-16	7.800	7.8000	7.3100	7.420	-4.872%	189,605	+12.534%
2024-02-15	7.680	7.8600	7.4600	7.800	+2.902%	292,398	+7.051%
2024-02-14	7.200	7.6600	7.0200	7.580	+8.752%	260,557	+10.158%
2024-02-13	6.570	7.0700	6.4700	6.970	+1.308%	251,916	+19.799%
2024-02-12	6.900	7.1700	6.8600	6.880	-1.291%	159,783	+21.366%
2024-02-09	6.890	7.0000	6.7900	6.970	+2.199%	154,207	+19.799%
2024-02-08	6.510	6.8800	6.4600	6.820	+4.762%	165,462	+22.434%
2024-02-07	6.450	6.6700	6.2700	6.510	+1.719%	110,071	+28.264%
2024-02-06	6.240	6.5200	6.1900	6.400	+2.729%	84,995	+30.469%
2024-02-05	6.160	6.4100	6.0700	6.230	-0.320%	86,128	+34.029%
2024-02-02	6.130	6.2500	6.0499	6.250	+1.461%	72,841	+33.600%
2024-02-01	6.170	6.1900	6.0100	6.160	-0.485%	94,495	+35.552%
2024-01-31	6.540	6.5900	6.1600	6.190	-5.352%	81,417	+34.895%
2024-01-30	6.330	6.6000	6.3000	6.540	+3.810%	112,482	+27.676%
2024-01-29	6.020	6.3300	6.0200	6.300	+4.825%	48,314	+32.540%
2024-01-26	5.960	6.2300	5.9600	6.010	+1.349%	73,967	+38.935%
2024-01-25	6.260	6.2600	5.7000	5.930	-4.509%	141,439	+40.809%
2024-01-24	6.000	6.6000	5.9000	6.210	+5.612%	268,102	+34.461%
2024-01-23	5.640	5.9500	5.5600	5.880	+5.946%	103,015	+42.007%
2024-01-22	5.240	5.5500	5.2000	5.550	+5.916%	220,850	+50.450%
2024-01-19	5.110	5.2700	5.0300	5.240	+2.947%	126,643	+59.351%
2024-01-18	5.140	5.1665	4.9100	5.090	+2.209%	86,956	+64.047%
2024-01-17	5.250	5.2500	4.8306	4.980	-4.046%	130,972	+67.671%
2024-01-16	5.220	5.2900	5.0600	5.190	-0.765%	74,233	+60.886%
2024-01-12	5.250	5.2854	5.1500	5.230	+0.577%	85,024	+59.656%
2024-01-11	5.320	5.3200	5.0650	5.200	-1.794%	139,214	+60.577%
2024-01-10	5.300	5.3627	5.2300	5.295	+0.284%	92,512	+57.696%
2024-01-09	5.450	5.8010	5.2500	5.280	-2.041%	102,170	+58.144%
2024-01-08	5.400	5.5780	5.2900	5.390	0.000%	164,176	+54.917%
2024-01-05	5.530	5.6500	5.3650	5.390	-2.883%	104,981	+54.917%
2024-01-04	5.400	5.7500	5.4000	5.550	+2.588%	122,648	+50.450%
2024-01-03	5.490	5.6805	5.3600	5.410	-3.393%	97,622	+54.344%
2024-01-02	5.960	5.9600	5.5100	5.600	-4.924%	96,622	+49.107%
2023-12-29	6.010	6.1150	5.8400	5.890	-2.965%	60,110	+41.766%
2023-12-28	5.980	6.1900	5.9600	6.070	+1.505%	72,491	+37.562%
2023-12-27	5.860	6.0500	5.6800	5.980	+2.926%	114,801	+39.632%
2023-12-26	5.610	5.8100	5.4600	5.810	+3.565%	87,127	+43.718%
2023-12-22	5.660	5.9800	5.5900	5.610	-0.708%	84,423	+48.841%
2023-12-21	5.790	5.8066	5.4900	5.650	-0.703%	151,333	+47.788%
2023-12-20	6.000	6.1200	5.6200	5.690	-5.167%	70,661	+46.749%
2023-12-19	5.840	6.1100	5.7700	6.000	+4.348%	104,371	+39.167%
2023-12-18	5.930	6.0000	5.7400	5.750	-1.372%	68,427	+45.217%
2023-12-15	6.010	6.0600	5.7600	5.830	-2.508%	80,903	+43.225%
2023-12-14	6.200	6.3300	5.9700	5.980	-2.128%	138,665	+39.632%
2023-12-13	5.880	6.1600	5.7400	6.110	+3.912%	116,951	+36.661%
2023-12-12	5.750	5.9000	5.5000	5.880	+2.439%	107,725	+42.007%
2023-12-11	5.620	5.8000	5.4100	5.740	+2.317%	138,484	+45.470%
2023-12-08	5.630	5.7800	5.5300	5.610	-0.708%	54,325	+48.841%
2023-12-07	5.250	5.7000	5.1500	5.650	+6.403%	125,086	+47.788%
2023-12-06	5.400	5.5000	5.2600	5.310	-1.667%	80,379	+57.250%
2023-12-05	5.320	5.5100	5.2500	5.400	0.000%	56,612	+54.630%
2023-12-04	5.360	5.4700	5.0230	5.400	-1.818%	191,635	+54.630%
2023-12-01	5.460	5.7800	5.3300	5.500	-0.181%	130,379	+51.818%
2023-11-30	5.460	5.5300	5.3600	5.510	+2.416%	70,252	+51.543%
2023-11-29	5.410	5.6490	5.3500	5.380	+0.186%	101,849	+55.204%
2023-11-28	5.500	5.5000	5.2400	5.370	-2.717%	134,789	+55.493%
2023-11-27	5.230	5.6900	5.1810	5.520	+7.184%	243,832	+51.268%
2023-11-24	5.160	5.2200	4.9500	5.150	+0.390%	60,179	+62.136%
2023-11-22	5.070	5.1500	4.9500	5.130	+3.219%	140,185	+62.768%
2023-11-21	4.810	5.0233	4.6500	4.970	+3.542%	211,839	+68.008%
2023-11-20	4.710	4.9400	4.6600	4.800	+2.564%	136,799	+73.958%

.dark-mode .FKyCDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKyCDg{ color: #333333; background-color: white; border: 2px solid #333333; }AIPArteris, Inc. Common Stockstock NASDAQ

AIP
Arteris, Inc. Common Stock
stock NASDAQ