Stockscreener 앱 받기
19.11
0.04%
-0.082
Arteris Inc 주식 (AIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $19.07 | $18.84 | $0.23 | 12,755.0 | -0.63% |
| 2026-04-08 | $19.46 | $18.66 | $0.80 | 489,365.0 | +5.02% |
| 2026-04-07 | $18.27 | $17.48 | $0.79 | 341,940.0 | -0.66% |
| 2026-04-06 | $18.64 | $18.14 | $0.50 | 368,904.0 | +0.22% |
| 2026-04-02 | $18.30 | $16.62 | $1.68 | 428,805.0 | +3.70% |
| 2026-04-01 | $17.67 | $16.54 | $1.13 | 337,156.0 | +6.75% |
| 2026-03-31 | $16.54 | $15.34 | $1.20 | 536,305.0 | +9.60% |
| 2026-03-30 | $16.76 | $14.68 | $2.08 | 545,631.0 | -9.15% |
| 2026-03-27 | $17.17 | $16.40 | $0.77 | 335,853.0 | -5.76% |
| 2026-03-26 | $18.72 | $17.50 | $1.21 | 790,681.0 | -2.61% |
| 2026-03-25 | $18.08 | $16.84 | $1.24 | 766,995.0 | +9.56% |
| 2026-03-24 | $17.14 | $15.68 | $1.46 | 429,284.0 | +2.50% |
| 2026-03-23 | $16.44 | $15.47 | $0.97 | 404,133.0 | +5.81% |
| 2026-03-20 | $15.96 | $14.93 | $1.03 | 494,400.0 | -5.14% |
| 2026-03-19 | $16.01 | $14.72 | $1.29 | 336,039.0 | +2.64% |
| 2026-03-18 | $15.83 | $15.21 | $0.62 | 311,204.0 | +0.58% |
| 2026-03-17 | $15.74 | $15.02 | $0.72 | 304,027.0 | +1.64% |
| 2026-03-16 | $15.55 | $14.95 | $0.60 | 337,883.0 | +3.96% |
| 2026-03-13 | $15.42 | $14.52 | $0.90 | 336,313.0 | -0.34% |
| 2026-03-12 | $15.66 | $14.66 | $1.00 | 336,342.0 | -6.02% |
| 2026-03-11 | $16.30 | $15.34 | $0.96 | 429,617.0 | +2.43% |
| 2026-03-10 | $15.46 | $14.44 | $1.02 | 454,073.0 | +4.88% |
Arteris Inc 주식 (AIP) 연도별 가격 이력
이 심층 분석에서는 Arteris Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arteris Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arteris Inc 주식 (AIP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $19.46 | $16.54 | $2.92 | 1,978,925.0 | +15.02% |
| 2026-03 | $18.72 | $13.69 | $5.03 | 10,302,446.0 | -3.24% |
| 2026-02 | $17.28 | $13.52 | $3.76 | 9,848,615.0 | +13.19% |
| 2026-01 | $18.25 | $14.80 | $3.45 | 8,940,728.0 | -3.16% |
Arteris Inc 주식 (AIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.85 | $13.60 | $6.25 | 13,036,019.0 | +8.86% |
| 2025-11 | $15.92 | $12.06 | $3.86 | 12,417,536.0 | +5.36% |
| 2025-10 | $14.88 | $10.10 | $4.78 | 19,528,149.0 | +34.75% |
| 2025-09 | $10.75 | $8.42 | $2.33 | 11,141,637.0 | +7.22% |
| 2025-08 | $14.29 | $8.57 | $5.72 | 39,883,765.0 | -4.46% |
| 2025-07 | $10.98 | $8.66 | $2.32 | 9,180,177.0 | +3.46% |
| 2025-06 | $10.11 | $7.56 | $2.55 | 12,476,835.0 | +22.65% |
| 2025-05 | $8.46 | $6.59 | $1.87 | 5,513,386.0 | +16.67% |
| 2025-04 | $7.28 | $5.46 | $1.82 | 3,849,260.0 | -3.62% |
| 2025-03 | $9.20 | $6.77 | $2.43 | 3,050,724.0 | -24.07% |
| 2025-02 | $10.80 | $8.64 | $2.16 | 4,995,948.0 | -14.31% |
| 2025-01 | $12.64 | $9.77 | $2.87 | 7,058,092.0 | +4.22% |
Arteris Inc 주식 (AIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.70 | $8.28 | $2.42 | 5,314,317.0 | +19.10% |
| 2024-11 | $8.88 | $6.74 | $2.14 | 2,892,359.0 | +27.61% |
| 2024-10 | $7.66 | $6.73 | $0.93 | 1,394,971.0 | -11.79% |
| 2024-09 | $8.54 | $6.68 | $1.86 | 2,230,796.0 | -10.02% |
| 2024-08 | $8.63 | $6.58 | $2.05 | 2,996,778.0 | +4.76% |
| 2024-07 | $9.31 | $6.89 | $2.42 | 3,515,553.0 | +9.05% |
| 2024-06 | $8.69 | $6.82 | $1.87 | 6,803,057.0 | -8.08% |
| 2024-05 | $9.54 | $5.76 | $3.78 | 5,454,100.0 | +23.23% |
| 2024-04 | $7.72 | $6.21 | $1.51 | 2,007,840.0 | -9.43% |
| 2024-03 | $7.82 | $6.20 | $1.62 | 2,862,180.0 | +4.13% |
| 2024-02 | $7.86 | $6.01 | $1.85 | 4,251,258.0 | +13.57% |
| 2024-01 | $6.60 | $4.83 | $1.77 | 2,472,089.0 | +5.09% |
0.24%
1.27%
자본화:
|
볼륨(24시간):