Arteris, Inc. (AIP)
USD 6.59
(6.38%)
USD 6.59
(6.38%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Sep, 2024 | 7.24 | 7.45 | 7.2 | 7.26 | 71.4 Thousand |
| 16 Sep, 2024 | 7.36 | 7.45 | 7.1 | 7.13 | 65 Thousand |
| 13 Sep, 2024 | 7.17 | 7.44 | 7.17 | 7.33 | 66.12 Thousand |
| 12 Sep, 2024 | 7.17 | 7.27 | 7.04 | 7.08 | 75.71 Thousand |
| 11 Sep, 2024 | 6.88 | 7.12 | 6.74 | 7.1 | 108.53 Thousand |
| 10 Sep, 2024 | 6.84 | 7.03 | 6.68 | 6.95 | 150 Thousand |
| 09 Sep, 2024 | 7.07 | 7.21 | 6.76 | 6.85 | 115 Thousand |
| 06 Sep, 2024 | 7.28 | 7.28 | 6.73 | 7.05 | 182.96 Thousand |
| 05 Sep, 2024 | 7.51 | 7.51 | 7.14 | 7.28 | 276.3 Thousand |
| 04 Sep, 2024 | 7.61 | 7.65 | 7.32 | 7.49 | 111.55 Thousand |
ANVS
1450
SPKTF
ENS
5632
26490K