Arteris, Inc. - Common Stock (AIP)
10.62
-0.59 (-5.26%)
Arteris Inc is a company that specializes in the development and provision of advanced system-on-chip (SoC) interconnect technologies and solutions
Their products are designed to help semiconductor companies create efficient and high-performance designs for various applications, including automotive, consumer electronics, and artificial intelligence. By offering innovative tools that streamline the integration of components within chip designs, Arteris aims to enhance the productivity and effectiveness of engineers, enabling them to bring cutting-edge technologies to market more rapidly. The company's portfolio encapsulates a range of intellectual property and software solutions that address the growing complexity of modern electronic systems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 11.25 | 11.37 | 10.58 | 10.62 | 242,688 | 10.62 |
| 1/30/2025 | 10.99 | 11.43 | 10.99 | 11.21 | 196,413 | 11.21 |
| 1/29/2025 | 10.59 | 11.07 | 10.45 | 10.79 | 214,882 | 10.79 |
| 1/28/2025 | 10.30 | 10.61 | 9.80 | 10.59 | 287,958 | 10.59 |
| 1/27/2025 | 11.51 | 11.85 | 10.09 | 10.30 | 412,481 | 10.30 |
| 1/24/2025 | 12.06 | 12.33 | 11.82 | 12.04 | 170,910 | 12.04 |
| 1/23/2025 | 11.99 | 12.17 | 11.95 | 12.17 | 133,902 | 12.17 |
| 1/22/2025 | 12.36 | 12.42 | 11.92 | 12.14 | 194,123 | 12.14 |
| 1/21/2025 | 11.51 | 12.21 | 11.39 | 12.15 | 261,100 | 12.15 |
| 1/17/2025 | 11.82 | 11.82 | 11.31 | 11.48 | 175,539 | 11.48 |
| 1/16/2025 | 11.64 | 12.13 | 11.44 | 11.45 | 225,055 | 11.45 |
| 1/15/2025 | 11.17 | 11.65 | 11.12 | 11.60 | 398,197 | 11.60 |
| 1/14/2025 | 11.50 | 11.83 | 10.81 | 11.06 | 252,907 | 11.06 |
| 1/13/2025 | 11.09 | 11.37 | 10.72 | 11.22 | 216,970 | 11.22 |
| 1/10/2025 | 11.20 | 11.38 | 10.50 | 11.10 | 391,738 | 11.10 |
| 1/08/2025 | 11.22 | 11.33 | 10.87 | 11.25 | 326,256 | 11.25 |
| 1/07/2025 | 12.26 | 12.38 | 10.96 | 11.25 | 405,169 | 11.25 |
| 1/06/2025 | 12.61 | 12.64 | 12.16 | 12.28 | 495,417 | 12.28 |
| 1/03/2025 | 12.08 | 12.39 | 11.68 | 12.25 | 755,023 | 12.25 |
| 1/02/2025 | 10.20 | 11.90 | 9.77 | 11.89 | 1,351,634 | 11.89 |
| 12/31/2024 | 10.35 | 0.00 | 10.35 | 10.19 | 0 | 10.19 |
| 12/30/2024 | 10.17 | 10.61 | 9.88 | 10.35 | 261,787 | 10.35 |
| 12/27/2024 | 10.53 | 10.67 | 9.86 | 10.27 | 310,608 | 10.27 |
| 12/26/2024 | 9.85 | 10.70 | 9.82 | 10.61 | 336,213 | 10.61 |
| 12/24/2024 | 9.80 | 9.93 | 9.65 | 9.92 | 45,548 | 9.92 |
| 12/23/2024 | 9.49 | 9.91 | 9.38 | 9.78 | 126,456 | 9.78 |
| 12/20/2024 | 8.75 | 9.54 | 8.72 | 9.48 | 499,807 | 9.48 |
| 12/19/2024 | 9.48 | 9.62 | 8.79 | 8.95 | 150,679 | 8.95 |
| 12/18/2024 | 10.12 | 10.35 | 9.18 | 9.34 | 316,992 | 9.34 |
| 12/17/2024 | 9.72 | 10.12 | 9.67 | 10.00 | 260,693 | 10.00 |
| 12/16/2024 | 10.28 | 10.28 | 9.75 | 9.78 | 186,768 | 9.78 |
| 12/13/2024 | 10.25 | 10.60 | 9.85 | 10.29 | 493,195 | 10.29 |
| 12/12/2024 | 10.00 | 10.24 | 9.66 | 10.14 | 412,774 | 10.14 |
| 12/11/2024 | 9.26 | 10.05 | 9.21 | 9.99 | 517,379 | 9.99 |
| 12/10/2024 | 8.87 | 9.26 | 8.77 | 9.10 | 251,044 | 9.10 |
| 12/09/2024 | 9.00 | 9.10 | 8.62 | 8.81 | 114,154 | 8.81 |
| 12/06/2024 | 8.90 | 9.05 | 8.80 | 8.99 | 167,707 | 8.99 |
| 12/05/2024 | 9.30 | 9.30 | 8.77 | 8.87 | 231,099 | 8.87 |
| 12/04/2024 | 8.64 | 9.31 | 8.28 | 9.22 | 345,014 | 9.22 |
| 12/03/2024 | 8.50 | 8.75 | 8.33 | 8.73 | 146,114 | 8.73 |
| 12/02/2024 | 8.64 | 8.68 | 8.45 | 8.61 | 163,187 | 8.61 |
| 11/29/2024 | 8.57 | 8.76 | 8.46 | 8.69 | 86,105 | 8.69 |
| 11/27/2024 | 8.80 | 8.80 | 8.45 | 8.51 | 75,003 | 8.51 |
| 11/26/2024 | 8.50 | 8.88 | 8.34 | 8.73 | 223,267 | 8.73 |
| 11/25/2024 | 8.48 | 8.75 | 8.40 | 8.50 | 154,208 | 8.50 |
| 11/22/2024 | 8.40 | 8.61 | 8.23 | 8.37 | 170,169 | 8.37 |
| 11/21/2024 | 8.15 | 8.46 | 8.04 | 8.45 | 150,148 | 8.45 |
| 11/20/2024 | 8.06 | 8.15 | 7.99 | 8.10 | 87,226 | 8.10 |
| 11/19/2024 | 7.76 | 8.22 | 7.76 | 8.09 | 88,896 | 8.09 |
| 11/18/2024 | 7.84 | 8.05 | 7.65 | 7.84 | 140,810 | 7.84 |
| 11/15/2024 | 8.02 | 8.02 | 7.58 | 7.80 | 137,254 | 7.80 |
| 11/14/2024 | 8.31 | 8.31 | 7.85 | 7.94 | 117,842 | 7.94 |
| 11/13/2024 | 8.30 | 8.56 | 8.27 | 8.28 | 133,647 | 8.28 |
| 11/12/2024 | 8.39 | 8.58 | 8.10 | 8.32 | 118,361 | 8.32 |
| 11/11/2024 | 8.10 | 8.50 | 7.97 | 8.48 | 159,096 | 8.48 |
| 11/08/2024 | 8.40 | 8.52 | 8.03 | 8.31 | 216,628 | 8.31 |
| 11/07/2024 | 8.29 | 8.69 | 8.27 | 8.59 | 236,291 | 8.59 |
| 11/06/2024 | 7.98 | 8.53 | 7.41 | 8.50 | 329,998 | 8.50 |
| 11/05/2024 | 6.79 | 7.44 | 6.74 | 7.16 | 184,924 | 7.16 |
| 11/04/2024 | 6.90 | 6.96 | 6.76 | 6.77 | 77,911 | 6.77 |
| 11/01/2024 | 6.89 | 6.96 | 6.76 | 6.88 | 84,042 | 6.88 |