Arteris, Inc. (AIP)
USD 6.59
(6.38%)
USD 6.59
(6.38%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 May, 2024 | 8.71 | 8.72 | 8.36 | 8.42 | 143.63 Thousand |
| 08 May, 2024 | 8.69 | 8.89 | 8.5 | 8.71 | 184.75 Thousand |
| 07 May, 2024 | 9.5 | 9.5 | 8.59 | 8.82 | 331.51 Thousand |
| 06 May, 2024 | 8.25 | 9.54 | 8.13 | 9.46 | 900.35 Thousand |
| 03 May, 2024 | 6.45 | 8.24 | 6.44 | 8.21 | 1.1 Million |
| 02 May, 2024 | 6.33 | 6.5 | 5.76 | 5.93 | 197.39 Thousand |
| 01 May, 2024 | 6.64 | 6.66 | 6.24 | 6.25 | 116.75 Thousand |
| 30 Apr, 2024 | 6.59 | 6.88 | 6.57 | 6.63 | 85.14 Thousand |
| 29 Apr, 2024 | 6.75 | 6.89 | 6.57 | 6.63 | 68.67 Thousand |
| 26 Apr, 2024 | 6.76 | 6.96 | 6.68 | 6.7 | 82.27 Thousand |
ANVS
1450
SPKTF
ENS
5632
26490K