Arteris Inc. (AIP)
NASDAQ: AIP
· Real-Time Price · USD
6.62
-0.04 (-0.60%)
At close: May 01, 2025, 3:59 PM
6.62
0.00%
After-hours: May 01, 2025, 04:20 PM EDT
Arteris Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 6.58 | 6.58 | 6.70 | 6.70 | 6.46 | 6.46 | 6.66 | 6.66 | n/a | 183,857 |
| Apr 29, 2025 | 6.65 | 6.65 | 6.90 | 6.90 | 6.57 | 6.57 | 6.81 | 6.81 | 2.25% | 142,100 |
| Apr 28, 2025 | 6.76 | 6.76 | 6.96 | 6.96 | 6.54 | 6.54 | 6.71 | 6.71 | -1.47% | 171,439 |
| Apr 25, 2025 | 6.54 | 6.54 | 6.79 | 6.79 | 6.26 | 6.26 | 6.79 | 6.79 | 1.19% | 204,000 |
| Apr 24, 2025 | 6.23 | 6.23 | 6.64 | 6.64 | 6.23 | 6.23 | 6.61 | 6.61 | -2.65% | 160,331 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.