Advertisement
Arteris Inc. (AIP)
NASDAQ: AIP
· Real-Time Price · USD
6.79
0.08 (1.19%)
At close: Apr 29, 2025, 3:57 PM
6.81
0.29%
After-hours: Apr 29, 2025, 04:01 PM EDT
Arteris Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.76 | 6.74 | 6.96 | 6.94 | 6.54 | 6.52 | 6.71 | 6.69 | n/a | 170,163 |
| 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 |
| Apr 23, 2025 | 6.03 | 6.03 | 6.41 | 6.41 | 6.03 | 6.03 | 6.19 | 6.19 | -6.35% | 215,409 |
| Apr 22, 2025 | 5.92 | 5.92 | 5.99 | 5.99 | 5.73 | 5.73 | 5.85 | 5.85 | -5.49% | 172,867 |
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.