We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Arteris Inc | NASDAQ:AIP | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.11 | -1.76% | 6.14 | 6.13 | 6.16 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.57 | 6.0907 | 6.33 | 49,883 | 18:32:31 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6.25 | -0.38 | -5.73% | 6.24 | 6.66 | 116,755 |
| 30 Apr 2024 | 6.63 | 0.00 | 0.00% | 6.57 | 6.88 | 85,145 |
| 29 Apr 2024 | 6.63 | -0.07 | -1.04% | 6.57 | 6.885 | 68,670 |
| 26 Apr 2024 | 6.70 | -0.06 | -0.89% | 6.68 | 6.9571 | 82,279 |
| 25 Apr 2024 | 6.76 | 0.11 | 1.65% | 6.5549 | 6.86 | 52,653 |
| 24 Apr 2024 | 6.65 | 0.13 | 1.99% | 6.5028 | 6.76 | 54,978 |
| 23 Apr 2024 | 6.52 | 0.02 | 0.31% | 6.50 | 6.82 | 59,980 |
| 22 Apr 2024 | 6.50 | 0.11 | 1.72% | 6.21 | 6.5399 | 110,736 |
| 19 Apr 2024 | 6.39 | -0.32 | -4.77% | 6.39 | 6.675 | 68,027 |
| 18 Apr 2024 | 6.71 | -0.04 | -0.59% | 6.53 | 6.86 | 67,775 |
| 17 Apr 2024 | 6.75 | -0.26 | -3.71% | 6.75 | 7.105 | 113,293 |
| 16 Apr 2024 | 7.01 | -0.24 | -3.31% | 7.00 | 7.31 | 96,424 |
| 15 Apr 2024 | 7.25 | 0.07 | 0.97% | 7.11 | 7.285 | 127,784 |
| 12 Apr 2024 | 7.18 | 0.01 | 0.14% | 7.045 | 7.26 | 53,007 |
| 11 Apr 2024 | 7.17 | -0.27 | -3.63% | 7.08 | 7.47 | 82,733 |
| 10 Apr 2024 | 7.44 | -0.26 | -3.38% | 7.25 | 7.50 | 83,077 |
| 09 Apr 2024 | 7.70 | 0.48 | 6.65% | 7.2095 | 7.72 | 101,906 |
| 08 Apr 2024 | 7.22 | 0.07 | 0.98% | 7.02 | 7.255 | 76,479 |
| 05 Apr 2024 | 7.15 | 0.09 | 1.27% | 7.02 | 7.4559 | 131,971 |
| 04 Apr 2024 | 7.06 | -0.45 | -5.99% | 6.985 | 7.70 | 124,920 |
| 03 Apr 2024 | 7.51 | 0.41 | 5.77% | 6.96 | 7.61 | 181,318 |
| 02 Apr 2024 | 7.10 | -0.16 | -2.20% | 6.91 | 7.12 | 75,129 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.60 | 6.9571 | 6.0907 | 6.55 | 81,100 | -0.46 | -6.97% |
| 1 Month | 7.61 | 7.72 | 6.0907 | 6.91 | 87,930 | -1.47 | -19.32% |
| 3 Months | 6.51 | 7.86 | 6.0907 | 6.99 | 151,256 | -0.37 | -5.68% |
| 6 Months | 5.82 | 7.86 | 4.20 | 6.19 | 150,562 | 0.32 | 5.50% |
| 1 Year | 3.88 | 8.08 | 3.695 | 6.47 | 177,089 | 2.26 | 58.25% |
| 3 Years | 16.51 | 27.57 | 3.27 | 8.74 | 136,326 | -10.37 | -62.81% |
| 5 Years | 16.51 | 27.57 | 3.27 | 8.74 | 136,326 | -10.37 | -62.81% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
