Arteris, Inc. - Common Stock (NQ: AIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	9.720	9.830	9.633	9.760	132,388	+0.08(+0.83%)
Feb 13, 2025	9.600	9.730	9.510	9.680	118,040	+0.22(+2.33%)
Feb 12, 2025	9.290	9.650	9.290	9.460	148,246	-0.05(-0.53%)
Feb 11, 2025	9.760	9.930	9.490	9.510	113,629	-0.41(-4.13%)
Feb 10, 2025	9.690	9.930	9.660	9.920	138,844	+0.29(+3.01%)
Feb 07, 2025	9.740	9.981	9.500	9.630	161,055	-0.11(-1.13%)
Feb 06, 2025	9.820	9.837	9.250	9.740	289,280	+0.12(+1.25%)
Feb 05, 2025	9.460	9.750	9.180	9.620	299,891	+0.14(+1.48%)
Feb 04, 2025	9.490	9.990	9.020	9.480	632,762	-0.89(-8.58%)
Feb 03, 2025	10.40	10.49	10.01	10.37	335,318	-0.25(-2.35%)
Jan 31, 2025	11.25	11.37	10.58	10.62	242,690	-0.59(-5.26%)
Jan 30, 2025	10.99	11.43	10.99	11.21	196,413	+0.42(+3.89%)
Jan 29, 2025	10.59	11.07	10.45	10.79	214,882	+0.20(+1.89%)
Jan 28, 2025	10.30	10.61	9.800	10.59	287,958	+0.29(+2.82%)
Jan 27, 2025	11.51	11.85	10.09	10.30	412,481	-1.74(-14.45%)
Jan 24, 2025	12.06	12.33	11.82	12.04	170,910	-0.13(-1.07%)
Jan 23, 2025	11.99	12.17	11.95	12.17	133,902	+0.03(+0.25%)
Jan 22, 2025	12.36	12.42	11.92	12.14	194,123	-0.01(-0.08%)
Jan 21, 2025	11.51	12.21	11.39	12.15	261,100	+0.67(+5.84%)
Jan 17, 2025	11.82	11.82	11.31	11.48	175,539	+0.03(+0.26%)
Jan 16, 2025	11.64	12.13	11.44	11.45	225,055	-0.15(-1.29%)
Jan 15, 2025	11.17	11.65	11.12	11.60	398,197	+0.54(+4.88%)
Jan 14, 2025	11.50	11.83	10.81	11.06	252,907	-0.16(-1.43%)
Jan 13, 2025	11.09	11.37	10.72	11.22	216,970	+0.12(+1.08%)
Jan 10, 2025	11.20	11.38	10.50	11.10	391,738	-0.15(-1.33%)
Jan 08, 2025	11.22	11.33	10.87	11.25	326,256	+0.00(+0.00%)
Jan 07, 2025	12.26	12.38	10.96	11.25	405,169	-1.03(-8.39%)
Jan 06, 2025	12.61	12.64	12.16	12.28	495,417	+0.03(+0.24%)
Jan 03, 2025	12.08	12.39	11.68	12.25	755,023	+0.36(+3.03%)
Jan 02, 2025	10.20	11.90	9.772	11.89	1,351,634	+1.70(+16.68%)
Dec 31, 2024				10.19	0	-0.16(-1.55%)
Dec 30, 2024	10.17	10.61	9.878	10.35	261,787	+0.08(+0.78%)
Dec 27, 2024	10.53	10.67	9.860	10.27	310,608	-0.34(-3.20%)
Dec 26, 2024	9.850	10.70	9.820	10.61	336,213	+0.69(+6.96%)
Dec 24, 2024	9.800	9.930	9.650	9.920	45,548	+0.14(+1.43%)
Dec 23, 2024	9.490	9.910	9.380	9.780	126,456	+0.30(+3.16%)
Dec 20, 2024	8.750	9.540	8.720	9.480	499,807	+0.49(+5.45%)
Dec 19, 2024	9.480	9.620	8.785	8.990	142,271	-0.35(-3.75%)
Dec 18, 2024	10.12	10.35	9.180	9.340	316,992	-0.66(-6.60%)
Dec 17, 2024	9.720	10.12	9.670	10.00	260,693	+0.22(+2.25%)
Dec 16, 2024	10.28	10.28	9.750	9.780	186,768	-0.51(-4.96%)
Dec 13, 2024	10.25	10.60	9.850	10.29	493,195	+0.15(+1.48%)
Dec 12, 2024	10.00	10.24	9.660	10.14	412,774	+0.15(+1.50%)
Dec 11, 2024	9.260	10.05	9.210	9.990	517,379	+0.89(+9.78%)
Dec 10, 2024	8.870	9.260	8.770	9.100	251,044	+0.29(+3.29%)
Dec 09, 2024	9.000	9.100	8.620	8.810	114,154	-0.18(-2.00%)
Dec 06, 2024	8.900	9.050	8.800	8.990	167,707	+0.12(+1.35%)
Dec 05, 2024	9.300	9.300	8.770	8.870	231,099	-0.35(-3.80%)
Dec 04, 2024	8.640	9.310	8.280	9.220	345,014	+0.49(+5.61%)
Dec 03, 2024	8.500	8.750	8.330	8.730	146,114	+0.12(+1.39%)