Arteris, Inc. (AIP)
USD 6.59
(6.38%)
USD 6.59
(6.38%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Oct, 2024 | 7.66 | 7.66 | 7.16 | 7.17 | 76.1 Thousand |
| 30 Sep, 2024 | 7.59 | 7.77 | 7.23 | 7.72 | 70.7 Thousand |
| 27 Sep, 2024 | 7.9 | 7.93 | 7.61 | 7.66 | 71.64 Thousand |
| 26 Sep, 2024 | 7.49 | 7.91 | 7.38 | 7.77 | 114.8 Thousand |
| 25 Sep, 2024 | 7.39 | 7.6 | 7.35 | 7.38 | 52.91 Thousand |
| 24 Sep, 2024 | 7.49 | 7.49 | 7.2 | 7.39 | 146.72 Thousand |
| 23 Sep, 2024 | 7.52 | 7.52 | 7.21 | 7.4 | 78.54 Thousand |
| 20 Sep, 2024 | 7.54 | 7.54 | 7.36 | 7.45 | 234.91 Thousand |
| 19 Sep, 2024 | 7.48 | 7.62 | 7.36 | 7.53 | 78 Thousand |
| 18 Sep, 2024 | 7.27 | 7.47 | 7.11 | 7.12 | 63.87 Thousand |
ANVS
1450
SPKTF
ENS
5632
26490K