Arteris (AIP)
NASDAQ:AIP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
18.12
18.27
17.48
18.12
18.12
-0.66%
343,423
0.76
Apr 06, 2026
18.23
18.64
18.14
18.24
18.24
+0.22%
372,680
0.82
Apr 03, 2026
16.62
18.30
16.62
18.20
18.20
0.00%
0
0.00
Apr 02, 2026
16.62
18.30
16.62
18.20
18.20
+3.70%
428,837
0.93
Apr 01, 2026
16.80
17.67
16.54
17.55
17.55
+6.75%
338,811
0.73
Mar 31, 2026
15.63
16.54
15.34
16.44
16.44
+9.60%
536,333
1.17
Mar 30, 2026
16.76
16.76
14.68
15.00
15.00
-9.15%
546,339
1.20
Mar 27, 2026
17.11
17.17
16.40
16.51
16.51
-5.76%
335,853
0.74
Mar 26, 2026
17.68
18.72
17.51
17.52
17.52
-2.61%
790,682
1.78
Mar 25, 2026
16.89
18.08
16.84
17.99
17.99
+9.56%
767,102
1.76
Mar 24, 2026
15.68
17.14
15.68
16.42
16.42
+2.50%
429,924
0.99
Mar 23, 2026
15.51
16.44
15.47
16.02
16.02
+5.81%
404,133
0.93
Mar 20, 2026
15.96
15.96
14.93
15.14
15.14
-5.14%
494,400
1.12
Mar 19, 2026
15.05
16.01
14.72
15.96
15.96
+2.64%
336,046
0.76
Mar 18, 2026
15.37
15.83
15.21
15.55
15.55
+0.58%
311,307
0.70
Mar 17, 2026
15.25
15.74
15.02
15.46
15.46
+1.64%
304,027
0.67
Mar 16, 2026
15.12
15.55
14.95
15.21
15.21
+3.96%
342,317
0.75
Mar 13, 2026
15.17
15.42
14.52
14.63
14.63
-0.34%
338,112
0.72
Mar 12, 2026
15.24
15.66
14.66
14.68
14.68
-6.02%
336,342
0.71
Mar 11, 2026
15.35
16.30
15.34
15.62
15.62
+2.43%
430,132
0.88
Mar 10, 2026
14.47
15.46
14.44
15.25
15.25
+4.88%
454,126
0.91
Mar 09, 2026
14.11
14.69
13.69
14.54
14.54
+0.14%
436,753
0.86
Mar 06, 2026
14.92
15.97
14.42
14.52
14.52
-6.62%
481,638
0.94
Mar 05, 2026
16.41
17.00
15.23
15.55
15.55
-5.53%
519,021
1.00
Mar 04, 2026
16.53
17.11
16.25
16.46
16.46
+1.73%
539,569
1.04
Mar 03, 2026
16.50
16.66
15.94
16.18
16.18
-4.94%
424,428
0.82
Mar 02, 2026
16.22
17.75
16.22
17.02
17.02
+0.18%
797,143
1.55
Feb 27, 2026
16.70
17.05
16.26
16.99
16.99
-1.34%
519,479
1.02
Feb 26, 2026
17.00
17.28
16.46
17.22
17.22
+1.23%
697,476
1.38
Feb 25, 2026
15.97
17.01
15.89
17.01
17.01
+8.97%
563,224
1.12
Feb 24, 2026
14.65
15.72
14.49
15.61
15.61
+8.33%
435,648
0.86
Feb 23, 2026
14.44
14.62
14.06
14.41
14.41
-2.17%
369,475
0.73
Feb 20, 2026
14.39
15.43
14.36
14.73
14.73
+2.29%
573,763
1.13
Feb 19, 2026
14.15
14.43
13.91
14.40
14.40
+0.07%
382,985
0.75
Feb 18, 2026
14.15
14.83
13.84
14.39
14.39
+2.64%
435,159
0.86
Feb 17, 2026
14.46
14.46
13.64
14.02
14.02
-4.10%
873,336
1.74
Feb 16, 2026
15.53
15.83
13.94
14.62
14.62
0.00%
0
0.00
Feb 13, 2026
15.53
15.83
13.94
14.62
14.62
-2.01%
1,107,684
2.21
Feb 12, 2026
15.10
15.40
14.48
14.92
14.92
-1.19%
610,699
1.22
Feb 11, 2026
15.21
15.46
14.57
15.10
15.10
-0.92%
411,834
0.80
Feb 10, 2026
15.22
15.40
14.86
15.09
15.09
-0.98%
338,316
0.65
Feb 09, 2026
14.86
15.46
14.52
15.24
15.24
+2.08%
392,362
0.74
Feb 06, 2026
14.42
15.01
14.28
14.93
14.93
+8.90%
517,100
0.97
Feb 05, 2026
13.91
14.15
13.52
13.71
13.71
-3.38%
384,331
0.69
Feb 04, 2026
14.47
14.62
13.69
14.19
14.19
-2.27%
588,106
1.05
Feb 03, 2026
15.64
15.71
14.00
14.52
14.52
-4.28%
403,461
0.72
Feb 02, 2026
14.85
15.94
14.85
15.17
15.17
+1.07%
362,040
0.65
Jan 30, 2026
15.38
15.72
14.80
15.01
15.01
-4.15%
419,543
0.75
Jan 29, 2026
16.05
16.05
15.09
15.66
15.66
-2.85%
420,799
0.75
Jan 28, 2026
16.40
16.40
15.88
16.12
16.12
+0.69%
366,937
0.65
Rows: