QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)

Arteris (AIP) Stock Chart & Stock Price History

$7.03
+0.17 (+2.48%)
(As of 02/22/2024 ET)

Arteris Stock Price Performance

5 Day
Performance
-7.55%
1 Month
Performance
+23.60%
3 Month
Performance
+33.72%
6 Month
Performance
+4.10%
Year-To-Date
Performance
+16.47%
1 Year
Performance
+11.00%
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


AIP Stock Chart for Thursday, February, 22, 2024

Arteris Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/19/2024$5.09$5.24
+2.95%
$5.27$5.03126,643 shs$193.09 million
01/18/2024$4.98$5.09
+2.21%
$5.17$4.9186,956 shs$187.57 million
01/17/2024$5.19$4.98
-4.05%
$5.25$4.83130,972 shs$183.51 million
01/16/2024$5.23$5.19
-0.76%
$5.29$5.0674,133 shs$191.27 million
01/15/2024$5.23$5.23$5.29$5.1585,000 shs$192.73 million
01/12/2024$5.20$5.23
+0.58%
$5.29$5.1585,024 shs$192.73 million
01/11/2024$5.30$5.20
-1.89%
$5.32$5.07139,123 shs$191.64 million
01/10/2024$5.28$5.30
+0.38%
$5.36$5.2392,497 shs$195.31 million
01/09/2024$5.39$5.28
-2.04%
$5.80$5.25102,158 shs$194.57 million
01/08/2024$5.39$5.39$5.58$5.29164,174 shs$198.62 million
01/05/2024$5.55$5.39
-2.88%
$5.65$5.37104,481 shs$198.62 million
01/04/2024$5.41$5.55
+2.59%
$5.75$5.40122,648 shs$204.52 million
01/03/2024$5.60$5.41
-3.39%
$5.68$5.3697,622 shs$199.36 million
01/02/2024$5.89$5.60
-4.92%
$5.96$5.5196,600 shs$206.36 million
01/01/2024$5.89$5.89$6.12$5.8460,100 shs$217.05 million
12/29/2023$6.07$5.89
-2.97%
$6.11$5.8460,110 shs$217.05 million
12/28/2023$5.98$6.07
+1.51%
$6.19$5.9672,491 shs$223.68 million
12/27/2023$5.81$5.98
+2.93%
$6.05$5.68114,751 shs$220.36 million
12/26/2023$5.61$5.81
+3.57%
$5.81$5.4687,056 shs$214.10 million
12/25/2023$5.61$5.61$5.98$5.5984,400 shs$206.75 million
12/22/2023$5.65$5.61
-0.71%
$5.98$5.5984,423 shs$206.73 million
12/21/2023$5.69$5.65
-0.70%
$5.81$5.49151,333 shs$208.20 million
12/20/2023$6.00$5.69
-5.17%
$6.12$5.6270,645 shs$209.68 million
12/19/2023$5.75$6.00
+4.35%
$6.11$5.77104,366 shs$221.10 million
12/18/2023$5.83$5.75
-1.37%
$5.98$5.7468,427 shs$211.89 million
12/15/2023$5.98$5.83
-2.51%
$6.06$5.7680,902 shs$220.39 million
12/14/2023$6.11$5.98
-2.13%
$6.33$5.98138,465 shs$220.36 million
12/13/2023$5.88$6.11
+3.91%
$6.16$5.74116,944 shs$225.15 million
12/12/2023$5.74$5.88
+2.44%
$5.90$5.50106,905 shs$216.68 million
12/11/2023$5.61$5.74
+2.32%
$5.80$5.41138,380 shs$211.52 million
12/08/2023$5.65$5.61
-0.71%
$5.78$5.5354,325 shs$206.75 million
12/07/2023$5.31$5.65
+6.40%
$5.70$5.15125,086 shs$208.23 million
12/06/2023$5.40$5.31
-1.67%
$5.50$5.2678,559 shs$195.70 million
12/05/2023$5.40$5.40$5.51$5.2556,612 shs$198.99 million
12/04/2023$5.50$5.40
-1.82%
$5.47$5.02191,633 shs$198.99 million
12/01/2023$5.51$5.50
-0.18%
$5.78$5.33130,379 shs$202.68 million
11/30/2023$5.38$5.51
+2.42%
$5.53$5.3670,252 shs$203.07 million
11/29/2023$5.37$5.38
+0.19%
$5.65$5.35101,789 shs$198.25 million
11/28/2023$5.52$5.37
-2.72%
$5.50$5.24134,786 shs$197.88 million
11/27/2023$5.15$5.52
+7.18%
$5.69$5.18243,285 shs$203.41 million
11/24/2023$5.13$5.15
+0.39%
$5.21$4.9560,179 shs$189.78 million
11/23/2023$5.13$5.13$5.15$4.95140,185 shs$189.04 million
11/22/2023$4.97$5.13
+3.22%
$5.14$4.95140,175 shs$189.04 million
11/21/2023$4.80$4.97
+3.54%
$5.02$4.65211,650 shs$183.16 million

This page (NASDAQ:AIP) was last updated on 2/22/2024 by MarketBeat.com Staff