Stockscreener 앱 받기
17.43
5.03%
0.8399
Arteris Inc 주식 (AIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $17.66 | $16.60 | $1.06 | 619,091.0 | +5.03% |
| 2025-12-04 | $16.66 | $15.57 | $1.09 | 701,467.0 | +4.87% |
| 2025-12-03 | $15.97 | $14.59 | $1.38 | 596,180.0 | +7.11% |
| 2025-12-02 | $15.31 | $14.60 | $0.71 | 474,030.0 | +2.50% |
| 2025-12-01 | $14.69 | $13.60 | $1.09 | 498,236.0 | +0.49% |
| 2025-11-28 | $14.37 | $13.64 | $0.725 | 261,282.0 | +3.99% |
| 2025-11-26 | $13.90 | $13.49 | $0.409 | 310,040.0 | +1.10% |
| 2025-11-25 | $13.65 | $12.96 | $0.69 | 516,343.0 | +1.41% |
| 2025-11-24 | $13.58 | $12.81 | $0.77 | 488,265.0 | +5.57% |
| 2025-11-21 | $12.93 | $12.06 | $0.8699 | 583,616.0 | +0.87% |
| 2025-11-20 | $13.80 | $12.59 | $1.21 | 534,851.0 | -3.59% |
| 2025-11-19 | $13.50 | $12.92 | $0.58 | 360,149.0 | -0.38% |
| 2025-11-18 | $13.45 | $12.85 | $0.605 | 447,268.0 | -1.65% |
| 2025-11-17 | $13.72 | $13.07 | $0.6484 | 461,169.0 | -2.55% |
| 2025-11-14 | $14.15 | $12.98 | $1.17 | 488,897.0 | +0.51% |
| 2025-11-13 | $14.91 | $13.51 | $1.40 | 597,272.0 | -9.12% |
| 2025-11-12 | $15.92 | $14.44 | $1.48 | 726,057.0 | -3.16% |
| 2025-11-11 | $15.90 | $14.43 | $1.47 | 1,054,743.0 | +3.82% |
| 2025-11-10 | $14.99 | $14.19 | $0.80 | 736,485.0 | +3.18% |
| 2025-11-07 | $14.50 | $13.26 | $1.24 | 953,867.0 | -2.75% |
| 2025-11-06 | $15.68 | $14.54 | $1.15 | 785,032.0 | -4.12% |
| 2025-11-05 | $15.92 | $14.02 | $1.90 | 2,011,534.0 | +26.06% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.66 | $13.60 | $4.06 | 2,889,004.0 | +21.51% |
| 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% |
Arteris Inc 주식 (AIP) 가격 이력 2023
| 월 | 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% |
2.18%
자본화:
|
볼륨(24시간):