Arteris Inc (AIP)
8.38
+0.28
(+3.46%)
USD |
NASDAQ |
Nov 21, 14:54
Arteris Price: 8.38 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 8.06 | 8.15 | 7.99 | 8.10 | 87201.00 |
| Nov 19, 2024 | 7.76 | 8.22 | 7.76 | 8.09 | 88896.00 |
| Nov 18, 2024 | 7.84 | 8.05 | 7.65 | 7.84 | 140810.0 |
| Nov 15, 2024 | 8.02 | 8.02 | 7.58 | 7.80 | 137254.0 |
| Nov 14, 2024 | 8.31 | 8.31 | 7.85 | 7.94 | 117849.0 |
| Nov 13, 2024 | 8.30 | 8.565 | 8.27 | 8.28 | 133647.0 |
| Nov 12, 2024 | 8.39 | 8.58 | 8.10 | 8.32 | 118361.0 |
| Nov 11, 2024 | 8.10 | 8.50 | 7.97 | 8.48 | 159100.0 |
| Nov 08, 2024 | 8.40 | 8.52 | 8.03 | 8.31 | 216628.0 |
| Nov 07, 2024 | 8.29 | 8.69 | 8.27 | 8.59 | 236315.0 |
| Nov 06, 2024 | 7.98 | 8.525 | 7.41 | 8.50 | 330057.0 |
| Nov 05, 2024 | 6.79 | 7.44 | 6.74 | 7.16 | 185028.0 |
| Nov 04, 2024 | 6.90 | 6.96 | 6.755 | 6.77 | 77911.00 |
| Nov 01, 2024 | 6.89 | 6.96 | 6.76 | 6.88 | 84042.00 |
| Oct 31, 2024 | 7.04 | 7.04 | 6.73 | 6.81 | 73047.00 |
| Oct 30, 2024 | 7.19 | 7.246 | 7.04 | 7.08 | 48945.00 |
| Oct 29, 2024 | 7.16 | 7.29 | 7.03 | 7.23 | 62591.00 |
| Oct 28, 2024 | 6.96 | 7.21 | 6.88 | 7.11 | 109400.0 |
| Oct 25, 2024 | 6.96 | 6.99 | 6.82 | 6.84 | 50732.00 |
| Oct 24, 2024 | 7.06 | 7.06 | 6.83 | 6.88 | 28535.00 |
| Oct 23, 2024 | 6.95 | 7.00 | 6.85 | 6.98 | 42952.00 |
| Oct 22, 2024 | 7.19 | 7.20 | 6.96 | 7.03 | 58400.00 |
| Oct 21, 2024 | 7.11 | 7.21 | 6.94 | 7.19 | 52695.00 |
| Oct 18, 2024 | 7.37 | 7.37 | 7.01 | 7.09 | 66807.00 |
| Oct 17, 2024 | 7.36 | 7.40 | 7.29 | 7.29 | 38231.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.36
Minimum
Dec 14 2022
27.16
Maximum
Nov 30 2021
8.426
Average
7.10
Median
Sep 07 2022
Price Benchmarks
| Amkor Technology Inc | 26.32 |
| AXT Inc | 1.92 |
| Entegris Inc | 104.79 |
| FormFactor Inc | 40.74 |
| inTest Corp | 7.77 |
Price Related Metrics
| PS Ratio | 5.829 |
| Price to Book Value | 152.42 |
| Earnings Yield | -11.34% |
| Market Cap | 336.69M |