Arteris, Inc. (AIP)
USD 6.72
(1.51%)
USD 6.72
(1.51%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Apr, 2025 | 5.81 | 6.43 | 5.69 | 5.9 | 280.6 Thousand |
| 04 Apr, 2025 | 6.15 | 6.32 | 5.83 | 5.99 | 225.2 Thousand |
| 03 Apr, 2025 | 6.38 | 6.71 | 6.38 | 6.6 | 217.67 Thousand |
| 02 Apr, 2025 | 6.9 | 7.28 | 6.83 | 7.22 | 132.7 Thousand |
| 01 Apr, 2025 | 6.84 | 7.03 | 6.66 | 7.03 | 255.42 Thousand |
| 31 Mar, 2025 | 6.93 | 7.0 | 6.77 | 6.91 | 158.8 Thousand |
| 28 Mar, 2025 | 7.64 | 7.64 | 7.09 | 7.09 | 132.57 Thousand |
| 27 Mar, 2025 | 7.68 | 7.72 | 7.49 | 7.54 | 65.62 Thousand |
| 26 Mar, 2025 | 7.99 | 8.1 | 7.68 | 7.73 | 73.8 Thousand |
| 25 Mar, 2025 | 8.09 | 8.11 | 7.98 | 8.02 | 85.5 Thousand |
ANVS
1450
SPKTF
ENS
5632
26490K