Free Trial

Arteris (AIP) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free AIP Stock Alerts
$6.50
+0.11 (+1.72%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Arteris Stock Price Performance

5 Day
Performance
-3.70%
1 Month
Performance
-7.93%
3 Month
Performance
+17.12%
6 Month
Performance
+10.54%
Year-To-Date
Performance
+10.36%
1 Year
Performance
+71.05%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

AIP Stock Chart for Tuesday, April, 23, 2024

AIP Chart by TradingView

Arteris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/26/2024$6.59$6.60
+0.15%		$6.83$6.53261,680 shs$249.81 million
02/23/2024$7.03$6.59
-6.26%		$7.03$6.30349,363 shs$249.43 million
02/22/2024$6.86$7.03
+2.48%		$7.33$6.89315,823 shs$259.06 million
02/21/2024$6.89$6.86
-0.44%		$7.34$6.57385,316 shs$252.79 million
02/20/2024$7.42$6.89
-7.14%		$7.59$6.84501,117 shs$253.92 million
02/19/2024$7.42$7.42$7.80$7.31189,600 shs$273.43 million
02/16/2024$7.80$7.42
-4.87%		$7.80$7.31189,604 shs$273.43 million
02/15/2024$7.58$7.80
+2.90%		$7.86$7.46292,380 shs$287.46 million
02/14/2024$6.97$7.58
+8.75%		$7.66$7.02259,657 shs$279.32 million
02/13/2024$6.88$6.97
+1.31%		$7.07$6.47251,882 shs$256.84 million
02/12/2024$6.97$6.88
-1.29%		$7.17$6.86159,783 shs$253.53 million
02/09/2024$6.82$6.97
+2.20%		$7.00$6.79154,130 shs$256.84 million
02/08/2024$6.51$6.82
+4.76%		$6.88$6.46165,168 shs$251.32 million
02/07/2024$6.40$6.51
+1.72%		$6.67$6.27110,071 shs$239.89 million
02/06/2024$6.23$6.40
+2.73%		$6.52$6.1984,992 shs$235.84 million
02/05/2024$6.25$6.23
-0.32%		$6.41$6.0785,928 shs$229.60 million
02/02/2024$6.16$6.25
+1.46%		$6.25$6.0572,841 shs$230.31 million
02/01/2024$6.19$6.16
-0.48%		$6.19$6.0194,276 shs$227.00 million
01/31/2024$6.54$6.19
-5.35%		$6.59$6.1680,138 shs$228.10 million
01/30/2024$6.30$6.54
+3.81%		$6.60$6.30112,478 shs$241.00 million
01/29/2024$6.01$6.30
+4.83%		$6.33$6.0248,216 shs$232.16 million
01/26/2024$5.93$6.01
+1.35%		$6.23$5.9673,967 shs$221.49 million
01/25/2024$6.21$5.93
-4.51%		$6.26$5.70141,434 shs$218.52 million
01/24/2024$5.88$6.21
+5.61%		$6.60$5.90268,092 shs$228.84 million
01/23/2024$5.55$5.88
+5.95%		$5.95$5.56103,015 shs$216.68 million
01/22/2024$5.24$5.55
+5.92%		$5.55$5.20220,744 shs$204.52 million

Related Companies:
This page (NASDAQ:AIP) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative