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 | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 10.79 | 10.80 | 11.81 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 00:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Jan 2025 | 10.79 | 0.20 | 1.89% | 10.45 | 11.07 | 214,882 |
| 28 Jan 2025 | 10.59 | 0.29 | 2.82% | 9.80 | 10.61 | 286,323 |
| 27 Jan 2025 | 10.30 | -1.74 | -14.45% | 10.09 | 11.8463 | 393,646 |
| 24 Jan 2025 | 12.04 | -0.10 | -0.82% | 11.99 | 12.33 | 168,424 |
| 23 Jan 2025 | 12.14 | 0.00 | 0.00% | 12.14 | 12.14 | 0 |
| 22 Jan 2025 | 12.14 | -0.01 | -0.08% | 11.9165 | 12.42 | 188,173 |
| 21 Jan 2025 | 12.15 | 0.67 | 5.84% | 11.39 | 12.21 | 260,464 |
| 17 Jan 2025 | 11.48 | 0.03 | 0.26% | 11.3127 | 11.82 | 174,740 |
| 16 Jan 2025 | 11.45 | -0.15 | -1.29% | 11.44 | 12.13 | 225,070 |
| 15 Jan 2025 | 11.60 | 0.54 | 4.88% | 11.12 | 11.6485 | 398,197 |
| 14 Jan 2025 | 11.06 | -0.16 | -1.43% | 10.81 | 11.8299 | 252,907 |
| 13 Jan 2025 | 11.22 | 0.12 | 1.08% | 10.72 | 11.365 | 216,970 |
| 10 Jan 2025 | 11.10 | -0.14 | -1.25% | 10.50 | 11.38 | 390,723 |
| 08 Jan 2025 | 11.24 | -0.01 | -0.09% | 10.8677 | 11.33 | 325,753 |
| 07 Jan 2025 | 11.25 | -1.03 | -8.39% | 10.955 | 12.385 | 405,169 |
| 06 Jan 2025 | 12.28 | 0.03 | 0.24% | 12.16 | 12.64 | 495,452 |
| 03 Jan 2025 | 12.25 | 0.36 | 3.03% | 11.68 | 12.39 | 754,536 |
| 02 Jan 2025 | 11.89 | 1.70 | 16.68% | 9.772 | 11.90 | 1,356,850 |
| 31 Dec 2024 | 10.19 | -0.16 | -1.55% | 10.05 | 10.46 | 165,598 |
| 30 Dec 2024 | 10.35 | 0.08 | 0.78% | 9.8779 | 10.61 | 261,787 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.06 | 12.33 | 9.80 | 10.75 | 265,819 | -1.27 | -10.53% |
| 1 Month | 10.20 | 12.64 | 9.772 | 11.57 | 382,840 | 0.59 | 5.78% |
| 3 Months | 8.29 | 12.64 | 7.58 | 10.32 | 263,774 | 2.50 | 30.16% |
| 6 Months | 8.68 | 12.64 | 6.585 | 9.31 | 177,466 | 2.11 | 24.31% |
| 1 Year | 6.33 | 12.64 | 5.76 | 8.49 | 173,679 | 4.46 | 70.46% |
| 3 Years | 13.60 | 20.63 | 3.27 | 7.50 | 145,009 | -2.81 | -20.66% |
| 5 Years | 16.51 | 27.57 | 3.27 | 8.78 | 147,153 | -5.72 | -34.65% |
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
