Free Trial

Arteris (AIP) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free AIP Stock Alerts
$8.29
+0.16 (+1.97%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Arteris Stock Price Performance

5 Day
Performance
+7.80%
1 Month
Performance
+23.73%
3 Month
Performance
+27.93%
6 Month
Performance
+54.38%
Year-To-Date
Performance
+40.75%
1 Year
Performance
+22.63%
Receive AIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arteris and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

AIP Stock Chart for Tuesday, May, 28, 2024

AIP Chart by TradingView

Arteris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$8.13$8.29
+1.97%		$8.37$8.06187,297 shs$319.00 million
05/27/2024$8.13$8.13$8.15$7.72146,200 shs$312.84 million
05/24/2024$7.69$8.13
+5.72%		$8.15$7.72145,230 shs$312.84 million
05/23/2024$7.95$7.69
-3.27%		$8.49$7.53102,814 shs$295.91 million
05/22/2024$8.16$7.95
-2.57%		$8.15$7.88111,243 shs$305.91 million
05/21/2024$8.62$8.16
-5.34%		$8.73$8.01217,065 shs$314.00 million
05/20/2024$8.14$8.62
+5.90%		$8.68$8.21193,359 shs$331.70 million
05/17/2024$8.14$8.14$8.25$7.83152,852 shs$313.22 million
05/16/2024$8.21$8.14
-0.85%		$8.22$7.87160,408 shs$313.23 million
05/15/2024$8.37$8.21
-1.91%		$8.56$7.99388,040 shs$315.92 million
05/14/2024$8.05$8.37
+3.98%		$8.43$8.08113,747 shs$322.08 million
05/13/2024$8.27$8.05
-2.66%		$8.24$7.35153,912 shs$309.76 million
05/10/2024$8.42$8.27
-1.78%		$8.59$8.05103,996 shs$318.22 million
05/09/2024$8.71$8.42
-3.33%		$8.72$8.36142,444 shs$323.99 million
05/08/2024$8.82$8.71
-1.25%		$8.89$8.50184,751 shs$335.15 million
05/07/2024$9.46$8.82
-6.77%		$9.50$8.60331,472 shs$339.39 million
05/06/2024$8.21$9.46
+15.23%		$9.54$8.13899,279 shs$364.02 million
05/03/2024$5.93$8.21
+38.45%		$8.24$6.441.10 million shs$315.02 million
05/02/2024$6.25$5.93
-5.12%		$6.50$5.76197,272 shs$227.52 million
05/01/2024$6.63$6.25
-5.73%		$6.66$6.24116,755 shs$239.81 million
04/30/2024$6.63$6.63$6.88$6.5785,143 shs$254.39 million
04/29/2024$6.70$6.63
-1.04%		$6.89$6.5768,670 shs$254.39 million
04/26/2024$6.76$6.70
-0.89%		$6.96$6.6881,742 shs$257.08 million
04/25/2024$6.65$6.76
+1.65%		$6.86$6.4056,801 shs$255.87 million
04/24/2024$6.52$6.65
+1.99%		$6.76$6.5054,978 shs$251.70 million
04/23/2024$6.50$6.52
+0.31%		$6.82$6.5059,980 shs$246.78 million
04/22/2024$6.39$6.50
+1.72%		$6.54$6.21110,736 shs$246.03 million
04/19/2024$6.71$6.39
-4.77%		$6.68$6.3968,027 shs$241.86 million
04/18/2024$6.75$6.71
-0.59%		$6.86$6.5367,774 shs$253.97 million
04/17/2024$7.01$6.75
-3.71%		$7.11$6.75113,293 shs$255.49 million
04/16/2024$7.25$7.01
-3.31%		$7.28$7.00101,574 shs$265.33 million
04/15/2024$7.18$7.25
+0.97%		$7.29$7.11127,784 shs$274.41 million
04/12/2024$7.17$7.18
+0.14%		$7.26$7.0553,007 shs$271.76 million
04/11/2024$7.44$7.17
-3.63%		$7.42$7.0882,733 shs$271.38 million
04/10/2024$7.70$7.44
-3.38%		$7.50$7.2583,306 shs$281.60 million
04/09/2024$7.22$7.70
+6.65%		$7.72$7.21101,905 shs$291.45 million
04/08/2024$7.15$7.22
+0.98%		$7.26$7.0276,478 shs$273.28 million
04/05/2024$7.06$7.15
+1.27%		$7.46$7.02132,889 shs$270.63 million
04/04/2024$7.51$7.06
-5.99%		$7.70$6.99124,820 shs$267.22 million
04/03/2024$7.10$7.51
+5.77%		$7.61$6.96181,063 shs$284.25 million
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/02/2024$7.26$7.10
-2.20%		$7.19$6.9181,509 shs$268.74 million
04/01/2024$7.32$7.26
-0.82%		$7.40$7.1295,326 shs$274.79 million
03/29/2024$7.32$7.32$7.70$7.2871,649 shs$277.06 million
03/28/2024$7.50$7.32
-2.40%		$7.70$7.3071,646 shs$277.06 million
03/27/2024$7.45$7.50
+0.67%		$7.60$7.3574,660 shs$283.88 million
03/26/2024$6.98$7.45
+6.81%		$7.82$7.00270,664 shs$281.98 million
03/25/2024$7.06$6.98
-1.20%		$7.24$6.8178,745 shs$264.00 million
03/22/2024$7.29$7.06
-3.16%		$7.35$6.9468,737 shs$267.22 million
03/21/2024$6.91$7.29
+5.50%		$7.38$6.83229,720 shs$275.93 million
03/20/2024$6.58$6.91
+5.02%		$6.96$6.5491,370 shs$261.54 million
03/19/2024$6.32$6.58
+4.11%		$6.75$6.20140,763 shs$249.05 million
03/18/2024$6.48$6.32
-2.47%		$6.64$6.30100,645 shs$239.21 million
03/15/2024$6.43$6.48
+0.78%		$6.57$6.36228,782 shs$245.27 million
03/14/2024$6.62$6.43
-2.87%		$6.61$6.41137,206 shs$243.38 million
03/13/2024$6.83$6.62
-3.07%		$6.87$6.6267,266 shs$250.57 million
03/12/2024$6.94$6.83
-1.59%		$7.05$6.77151,346 shs$258.52 million
03/11/2024$7.13$6.94
-2.60%		$7.09$6.90100,447 shs$262.68 million
03/08/2024$7.19$7.13
-0.90%		$7.47$7.11157,350 shs$269.68 million
03/07/2024$6.96$7.19
+3.30%		$7.23$6.9678,320 shs$272.14 million
03/06/2024$7.03$6.96
-1.00%		$7.21$6.9589,448 shs$263.44 million
03/05/2024$7.26$7.03
-3.17%		$7.25$6.95148,313 shs$266.09 million
03/04/2024$7.38$7.26
-1.63%		$7.50$6.95303,304 shs$274.79 million
03/01/2024$7.03$7.38
+4.98%		$7.41$6.83273,524 shs$279.33 million
02/29/2024$6.48$7.03
+8.49%		$7.04$6.62169,081 shs$266.09 million
02/28/2024$6.58$6.48
-1.52%		$6.74$6.4698,217 shs$245.27 million
02/27/2024$6.60$6.58
-0.30%		$6.63$6.31254,040 shs$249.05 million

Related Companies:
This page (NASDAQ:AIP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press