AIP - Arteris, Inc.
7.42
0.180 2.426%
Share volume: 402,469
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$7.24
0.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $7.43 | $7.43 | $7.74 | $7.74 | $7.30 | $7.30 | $7.42 | $7.42 | 402,469 | $402,469.00 |
| 05-07-2025 | $6.75 | $6.75 | $7.49 | $7.49 | $6.74 | $6.74 | $7.24 | $7.24 | 620,781 | $620,781.00 |
| 05-06-2025 | $6.67 | $6.67 | $6.85 | $6.85 | $6.64 | $6.64 | $6.67 | $6.67 | 77,685 | $77,685.00 |
| 05-05-2025 | $6.67 | $6.67 | $6.92 | $6.92 | $6.67 | $6.67 | $6.82 | $6.82 | 100,951 | $100,951.00 |
| 05-02-2025 | $6.73 | $6.73 | $6.90 | $6.90 | $6.61 | $6.61 | $6.72 | $6.72 | 147,762 | $147,762.00 |
| 05-01-2025 | $6.73 | $6.73 | $6.85 | $6.85 | $6.59 | $6.59 | $6.62 | $6.62 | 153,743 | $153,743.00 |
| 04-30-2025 | $6.58 | $6.58 | $6.70 | $6.70 | $6.46 | $6.46 | $6.66 | $6.66 | 183,870 | $183,870.00 |
| 04-29-2025 | $6.65 | $6.65 | $6.90 | $6.90 | $6.57 | $6.57 | $6.81 | $6.81 | 142,090 | $142,090.00 |
| 04-28-2025 | $6.76 | $6.76 | $6.96 | $6.96 | $6.54 | $6.54 | $6.71 | $6.71 | 171,439 | $171,439.00 |
| 04-25-2025 | $6.54 | $6.54 | $6.79 | $6.79 | $6.26 | $6.26 | $6.79 | $6.79 | 203,951 | $203,951.00 |
