Arteris, Inc. (AIP)
USD 6.72
(1.51%)
USD 6.72
(1.51%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jun, 2025 | 7.96 | 8.09 | 7.74 | 7.75 | 178.62 Thousand |
| 03 Jun, 2025 | 7.64 | 8.0 | 7.58 | 7.94 | 192.75 Thousand |
| 02 Jun, 2025 | 7.7 | 7.93 | 7.62 | 7.65 | 235.1 Thousand |
| 30 May, 2025 | 7.72 | 7.85 | 7.53 | 7.77 | 198.8 Thousand |
| 29 May, 2025 | 7.77 | 7.92 | 7.59 | 7.83 | 269.9 Thousand |
| 28 May, 2025 | 7.57 | 8.11 | 7.4 | 7.63 | 511.45 Thousand |
| 27 May, 2025 | 7.21 | 7.67 | 7.14 | 7.61 | 257.1 Thousand |
| 23 May, 2025 | 7.02 | 7.22 | 6.88 | 7.13 | 135.31 Thousand |
| 22 May, 2025 | 7.06 | 7.39 | 7.04 | 7.2 | 145.2 Thousand |
| 21 May, 2025 | 7.22 | 7.46 | 7.08 | 7.1 | 210.52 Thousand |
ANVS
1450
SPKTF
ENS
5632
26490K