7.93
price up icon3.66%   0.28
after-market 시간 외 거래: 7.99 0.06 +0.76%
loading

Arteris Inc 주식 (AIP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $7.97 $7.65 $0.3157 184,190.0 +3.66%
2025-06-05 $7.78 $7.56 $0.2199 173,058.0 -1.29%
2025-06-04 $8.09 $7.74 $0.35 178,602.0 -2.39%
2025-06-03 $8.00 $7.58 $0.415 192,748.0 +3.79%
2025-06-02 $7.93 $7.62 $0.31 234,975.0 -1.54%
2025-05-30 $7.84 $7.53 $0.315 190,821.0 -0.77%
2025-05-29 $7.92 $7.59 $0.325 268,858.0 +2.62%
2025-05-28 $8.11 $7.40 $0.705 510,972.0 +0.26%
2025-05-27 $7.67 $7.14 $0.53 257,082.0 +6.73%
2025-05-23 $7.22 $6.88 $0.342 135,311.0 -0.97%
2025-05-22 $7.39 $7.04 $0.3518 145,150.0 +1.41%
2025-05-21 $7.46 $7.08 $0.3798 210,393.0 -3.66%
2025-05-20 $7.50 $7.21 $0.2946 111,429.0 -1.86%
2025-05-19 $7.57 $7.02 $0.55 239,511.0 +0.13%
2025-05-16 $7.60 $7.29 $0.315 319,155.0 -1.45%
2025-05-15 $7.61 $7.31 $0.30 239,273.0 +1.33%
2025-05-14 $8.28 $7.02 $1.26 513,991.0 -10.06%
2025-05-13 $8.46 $7.77 $0.6866 415,060.0 +6.10%
2025-05-12 $7.99 $7.55 $0.435 316,604.0 +8.55%
2025-05-09 $7.52 $7.22 $0.30 136,568.0 -2.29%
2025-05-08 $7.74 $7.30 $0.44 402,469.0 +2.49%
2025-05-07 $7.49 $6.74 $0.7509 620,638.0 +8.55%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $8.09 $7.56 $0.5299 1,147,763.0 +2.06%
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

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%

Arteris Inc 주식 (AIP) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $6.33 $5.02 $1.31 2,030,918.0 +6.90%
2023-11 $6.80 $4.20 $2.60 5,044,255.0 +1.10%
2023-10 $6.67 $5.25 $1.42 2,428,036.0 -16.28%
2023-09 $7.53 $5.75 $1.78 2,586,368.0 -3.84%
2023-08 $7.71 $6.09 $1.62 3,251,034.0 -10.80%
2023-07 $8.02 $6.43 $1.59 3,752,905.0 +11.29%
2023-06 $8.08 $6.03 $2.05 8,706,744.0 -2.01%
2023-05 $7.71 $3.66 $4.05 4,780,868.0 +87.10%
2023-04 $4.75 $3.57 $1.17 1,268,174.0 -12.06%
2023-03 $6.13 $3.96 $2.17 3,096,392.0 -35.62%
2023-02 $6.98 $5.75 $1.23 1,591,310.0 +4.62%
2023-01 $6.51 $3.82 $2.69 1,614,289.0 +46.05%
semiconductors UMC
$7.63
price up icon 1.46%
semiconductors ADI
$222.26
price up icon 1.94%
semiconductors MU
$108.56
price up icon 2.14%
semiconductors ARM
$133.11
price up icon 2.75%
$149.24
price up icon 1.14%
semiconductors TXN
$192.42
price up icon 1.01%
자본화:     |  볼륨(24시간):