9.69
price up icon1.15%   0.11
after-market 시간 외 거래: 9.50 -0.19 -1.96%
loading

Arteris Inc 주식 (AIP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $10.11 $9.44 $0.67 1,657,370.0 +1.15%
2025-06-26 $9.99 $9.40 $0.59 692,839.0 +2.24%
2025-06-25 $9.71 $8.77 $0.9407 998,526.0 +3.88%
2025-06-24 $9.23 $8.69 $0.5383 647,145.0 +3.80%
2025-06-23 $9.02 $8.10 $0.9137 911,056.0 +4.95%
2025-06-20 $9.17 $8.22 $0.95 651,042.0 -6.97%
2025-06-18 $9.46 $8.46 $0.9999 973,808.0 +2.65%
2025-06-17 $9.43 $8.19 $1.24 2,352,233.0 +5.47%
2025-06-16 $8.43 $8.01 $0.42 233,476.0 +3.53%
2025-06-13 $8.37 $7.92 $0.445 252,811.0 -6.26%
2025-06-12 $8.56 $8.27 $0.289 184,043.0 -0.59%
2025-06-11 $8.96 $8.36 $0.60 690,162.0 +2.77%
2025-06-10 $8.35 $7.97 $0.3796 326,859.0 +3.50%
2025-06-09 $8.35 $7.93 $0.42 285,403.0 +1.01%
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%

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 $10.11 $7.56 $2.55 13,477,716.0 +24.71%
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%
$22.69
price up icon 0.84%
semiconductors ADI
$236.96
price down icon 0.14%
semiconductors MU
$124.76
price down icon 0.98%
semiconductors ARM
$165.46
price up icon 4.62%
$158.54
price up icon 0.22%
semiconductors TXN
$207.08
price up icon 0.37%
자본화:     |  볼륨(24시간):