Arteris Inc (AIP)
8.27
-0.15
(-1.78%)
USD |
NASDAQ |
May 10, 16:00
8.27
0.00 (0.00%)
After-Hours: 20:00
Arteris Price: 8.27 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 8.47 | 8.585 | 8.05 | 8.27 | 103996.0 |
May 09, 2024 | 8.71 | 8.72 | 8.36 | 8.42 | 143631.0 |
May 08, 2024 | 8.69 | 8.89 | 8.50 | 8.71 | 184754.0 |
May 07, 2024 | 9.50 | 9.50 | 8.59 | 8.82 | 331519.0 |
May 06, 2024 | 8.25 | 9.54 | 8.13 | 9.46 | 900359.0 |
May 03, 2024 | 6.45 | 8.24 | 6.435 | 8.21 | 1.105M |
May 02, 2024 | 6.33 | 6.50 | 5.76 | 5.93 | 197395.0 |
May 01, 2024 | 6.64 | 6.66 | 6.24 | 6.25 | 116755.0 |
Apr 30, 2024 | 6.59 | 6.88 | 6.57 | 6.63 | 85145.00 |
Apr 29, 2024 | 6.75 | 6.885 | 6.57 | 6.63 | 68670.00 |
Apr 26, 2024 | 6.76 | 6.957 | 6.68 | 6.70 | 82279.00 |
Apr 25, 2024 | 6.50 | 6.86 | 6.403 | 6.76 | 56801.00 |
Apr 24, 2024 | 6.60 | 6.76 | 6.503 | 6.65 | 54981.00 |
Apr 23, 2024 | 6.51 | 6.82 | 6.50 | 6.52 | 59980.00 |
Apr 22, 2024 | 6.47 | 6.540 | 6.21 | 6.50 | 110736.0 |
Apr 19, 2024 | 6.63 | 6.675 | 6.39 | 6.39 | 68027.00 |
Apr 18, 2024 | 6.74 | 6.86 | 6.53 | 6.71 | 67775.00 |
Apr 17, 2024 | 7.05 | 7.105 | 6.75 | 6.75 | 114013.0 |
Apr 16, 2024 | 7.23 | 7.31 | 7.00 | 7.01 | 101574.0 |
Apr 15, 2024 | 7.26 | 7.285 | 7.11 | 7.25 | 127784.0 |
Apr 12, 2024 | 7.18 | 7.26 | 7.045 | 7.18 | 53007.00 |
Apr 11, 2024 | 7.39 | 7.418 | 7.08 | 7.17 | 82733.00 |
Apr 10, 2024 | 7.47 | 7.50 | 7.25 | 7.44 | 83306.00 |
Apr 09, 2024 | 7.22 | 7.72 | 7.210 | 7.70 | 101919.0 |
Apr 08, 2024 | 7.17 | 7.255 | 7.02 | 7.22 | 76479.00 |
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
8.578
Average
6.89
Median
Sep 22 2022
Price Benchmarks
Amkor Technology Inc | 32.63 |
AXT Inc | 3.61 |
Entegris Inc | 131.55 |
inTest Corp | 10.08 |
IPG Photonics Corp | 88.26 |
Price Related Metrics
PS Ratio | 5.639 |
PEG Ratio | -0.5096 |
Price to Book Value | 33.34 |
Earnings Yield | -12.33% |
Market Cap | 318.22M |
PEGY Ratio | -0.5096 |