NasdaqGM - Delayed Quote • USD
Arteris, Inc. (AIP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:17 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.76 | 6.96 | 6.68 | 6.70 | 6.70 | 81,700 |
| Apr 25, 2024 | 6.50 | 6.86 | 6.40 | 6.76 | 6.76 | 56,800 |
| Apr 24, 2024 | 6.60 | 6.76 | 6.50 | 6.65 | 6.65 | 55,000 |
| Apr 23, 2024 | 6.51 | 6.82 | 6.50 | 6.52 | 6.52 | 60,000 |
| Apr 22, 2024 | 6.47 | 6.54 | 6.21 | 6.50 | 6.50 | 110,700 |
| Apr 19, 2024 | 6.63 | 6.68 | 6.39 | 6.39 | 6.39 | 68,000 |
| Apr 18, 2024 | 6.74 | 6.86 | 6.53 | 6.71 | 6.71 | 67,800 |
| Apr 17, 2024 | 7.05 | 7.11 | 6.75 | 6.75 | 6.75 | 114,000 |
| Apr 16, 2024 | 7.23 | 7.31 | 7.00 | 7.01 | 7.01 | 101,600 |
| Apr 15, 2024 | 7.26 | 7.28 | 7.11 | 7.25 | 7.25 | 127,800 |
| Apr 12, 2024 | 7.18 | 7.26 | 7.05 | 7.18 | 7.18 | 53,000 |
| Apr 11, 2024 | 7.39 | 7.42 | 7.08 | 7.17 | 7.17 | 82,700 |
| Apr 10, 2024 | 7.47 | 7.50 | 7.25 | 7.44 | 7.44 | 83,300 |
| Apr 9, 2024 | 7.22 | 7.72 | 7.21 | 7.70 | 7.70 | 101,900 |
| Apr 8, 2024 | 7.17 | 7.26 | 7.02 | 7.22 | 7.22 | 76,500 |
| Apr 5, 2024 | 7.28 | 7.46 | 7.02 | 7.15 | 7.15 | 132,900 |
| Apr 4, 2024 | 7.61 | 7.70 | 6.99 | 7.06 | 7.06 | 124,900 |
| Apr 3, 2024 | 7.05 | 7.61 | 6.96 | 7.51 | 7.51 | 181,300 |
| Apr 2, 2024 | 7.13 | 7.19 | 6.91 | 7.10 | 7.10 | 81,500 |
| Apr 1, 2024 | 7.29 | 7.40 | 7.12 | 7.26 | 7.26 | 95,300 |
| Mar 28, 2024 | 7.50 | 7.70 | 7.28 | 7.32 | 7.32 | 71,600 |
| Mar 27, 2024 | 7.53 | 7.60 | 7.35 | 7.50 | 7.50 | 74,700 |
| Mar 26, 2024 | 7.11 | 7.82 | 7.00 | 7.45 | 7.45 | 270,700 |
| Mar 25, 2024 | 7.02 | 7.24 | 6.81 | 6.97 | 6.97 | 78,800 |
| Mar 22, 2024 | 7.32 | 7.35 | 6.94 | 7.06 | 7.06 | 68,700 |
| Mar 21, 2024 | 7.00 | 7.38 | 6.83 | 7.29 | 7.29 | 229,600 |
| Mar 20, 2024 | 6.60 | 6.96 | 6.54 | 6.91 | 6.91 | 91,400 |
| Mar 19, 2024 | 6.26 | 6.76 | 6.20 | 6.58 | 6.58 | 140,800 |
| Mar 18, 2024 | 6.57 | 6.64 | 6.30 | 6.32 | 6.32 | 100,600 |
| Mar 15, 2024 | 6.40 | 6.57 | 6.36 | 6.48 | 6.48 | 228,800 |
| Mar 14, 2024 | 6.59 | 6.61 | 6.41 | 6.43 | 6.43 | 137,200 |
| Mar 13, 2024 | 6.82 | 6.87 | 6.62 | 6.62 | 6.62 | 67,300 |
| Mar 12, 2024 | 6.96 | 7.05 | 6.77 | 6.83 | 6.83 | 151,400 |
| Mar 11, 2024 | 7.08 | 7.09 | 6.90 | 6.94 | 6.94 | 100,400 |
| Mar 8, 2024 | 7.27 | 7.47 | 7.11 | 7.13 | 7.13 | 157,400 |
| Mar 7, 2024 | 7.04 | 7.23 | 6.96 | 7.19 | 7.19 | 78,300 |
| Mar 6, 2024 | 7.13 | 7.21 | 6.95 | 6.96 | 6.96 | 89,400 |
| Mar 5, 2024 | 7.17 | 7.25 | 6.95 | 7.03 | 7.03 | 148,300 |
| Mar 4, 2024 | 7.50 | 7.50 | 6.95 | 7.26 | 7.26 | 303,300 |
| Mar 1, 2024 | 7.03 | 7.41 | 6.83 | 7.38 | 7.38 | 273,500 |
| Feb 29, 2024 | 6.62 | 7.04 | 6.62 | 7.03 | 7.03 | 169,100 |
| Feb 28, 2024 | 6.57 | 6.74 | 6.46 | 6.48 | 6.48 | 98,200 |
| Feb 27, 2024 | 6.63 | 6.63 | 6.31 | 6.58 | 6.58 | 254,000 |
| Feb 26, 2024 | 6.65 | 6.83 | 6.53 | 6.60 | 6.60 | 261,700 |
| Feb 23, 2024 | 7.03 | 7.03 | 6.30 | 6.59 | 6.59 | 349,400 |
| Feb 22, 2024 | 6.93 | 7.33 | 6.89 | 7.03 | 7.03 | 315,800 |
| Feb 21, 2024 | 7.00 | 7.34 | 6.57 | 6.86 | 6.86 | 385,300 |
| Feb 20, 2024 | 7.48 | 7.59 | 6.84 | 6.89 | 6.89 | 501,000 |
| Feb 16, 2024 | 7.80 | 7.80 | 7.31 | 7.42 | 7.42 | 189,600 |
| Feb 15, 2024 | 7.68 | 7.86 | 7.46 | 7.80 | 7.80 | 292,400 |
| Feb 14, 2024 | 7.20 | 7.66 | 7.02 | 7.58 | 7.58 | 260,600 |
| Feb 13, 2024 | 6.57 | 7.07 | 6.47 | 6.97 | 6.97 | 251,900 |
| Feb 12, 2024 | 6.90 | 7.17 | 6.86 | 6.88 | 6.88 | 159,800 |
| Feb 9, 2024 | 6.89 | 7.00 | 6.79 | 6.97 | 6.97 | 154,100 |
| Feb 8, 2024 | 6.51 | 6.88 | 6.46 | 6.82 | 6.82 | 165,500 |
| Feb 7, 2024 | 6.45 | 6.67 | 6.27 | 6.51 | 6.51 | 110,100 |
| Feb 6, 2024 | 6.24 | 6.52 | 6.19 | 6.40 | 6.40 | 85,000 |
| Feb 5, 2024 | 6.16 | 6.41 | 6.07 | 6.23 | 6.23 | 86,100 |
| Feb 2, 2024 | 6.13 | 6.25 | 6.05 | 6.25 | 6.25 | 72,800 |
| Feb 1, 2024 | 6.17 | 6.19 | 6.01 | 6.16 | 6.16 | 94,500 |
| Jan 31, 2024 | 6.54 | 6.59 | 6.16 | 6.19 | 6.19 | 81,400 |
| Jan 30, 2024 | 6.33 | 6.60 | 6.30 | 6.54 | 6.54 | 112,500 |
| Jan 29, 2024 | 6.02 | 6.33 | 6.02 | 6.30 | 6.30 | 48,200 |
| Jan 26, 2024 | 5.96 | 6.23 | 5.96 | 6.01 | 6.01 | 74,000 |
| Jan 25, 2024 | 6.26 | 6.26 | 5.70 | 5.93 | 5.93 | 141,400 |
| Jan 24, 2024 | 6.00 | 6.60 | 5.90 | 6.21 | 6.21 | 268,100 |
| Jan 23, 2024 | 5.64 | 5.95 | 5.56 | 5.88 | 5.88 | 103,000 |
| Jan 22, 2024 | 5.24 | 5.55 | 5.20 | 5.55 | 5.55 | 220,900 |
| Jan 19, 2024 | 5.11 | 5.27 | 5.03 | 5.24 | 5.24 | 126,600 |
| Jan 18, 2024 | 5.14 | 5.17 | 4.91 | 5.09 | 5.09 | 87,000 |
| Jan 17, 2024 | 5.25 | 5.25 | 4.83 | 4.98 | 4.98 | 131,000 |
| Jan 16, 2024 | 5.22 | 5.29 | 5.06 | 5.19 | 5.19 | 74,200 |
| Jan 12, 2024 | 5.25 | 5.28 | 5.15 | 5.23 | 5.23 | 85,000 |
| Jan 11, 2024 | 5.32 | 5.32 | 5.07 | 5.20 | 5.20 | 139,200 |
| Jan 10, 2024 | 5.30 | 5.36 | 5.23 | 5.30 | 5.30 | 92,500 |
| Jan 9, 2024 | 5.45 | 5.80 | 5.25 | 5.28 | 5.28 | 102,200 |
| Jan 8, 2024 | 5.40 | 5.58 | 5.29 | 5.39 | 5.39 | 164,200 |
| Jan 5, 2024 | 5.53 | 5.65 | 5.36 | 5.39 | 5.39 | 105,000 |
| Jan 4, 2024 | 5.40 | 5.75 | 5.40 | 5.55 | 5.55 | 122,600 |
| Jan 3, 2024 | 5.49 | 5.68 | 5.36 | 5.41 | 5.41 | 97,600 |
| Jan 2, 2024 | 5.96 | 5.96 | 5.51 | 5.60 | 5.60 | 96,600 |
| Dec 29, 2023 | 6.01 | 6.11 | 5.84 | 5.89 | 5.89 | 60,100 |
| Dec 28, 2023 | 5.98 | 6.19 | 5.96 | 6.07 | 6.07 | 72,500 |
| Dec 27, 2023 | 5.86 | 6.05 | 5.68 | 5.98 | 5.98 | 114,800 |
| Dec 26, 2023 | 5.61 | 5.81 | 5.46 | 5.81 | 5.81 | 87,100 |
| Dec 22, 2023 | 5.66 | 5.98 | 5.59 | 5.61 | 5.61 | 84,400 |
| Dec 21, 2023 | 5.79 | 5.81 | 5.49 | 5.65 | 5.65 | 151,300 |
| Dec 20, 2023 | 6.00 | 6.12 | 5.62 | 5.69 | 5.69 | 70,600 |
| Dec 19, 2023 | 5.84 | 6.11 | 5.77 | 6.00 | 6.00 | 104,400 |
| Dec 18, 2023 | 5.93 | 6.00 | 5.74 | 5.75 | 5.75 | 68,400 |
| Dec 15, 2023 | 6.01 | 6.06 | 5.76 | 5.83 | 5.83 | 80,900 |
| Dec 14, 2023 | 6.20 | 6.33 | 5.97 | 5.98 | 5.98 | 138,500 |
| Dec 13, 2023 | 5.88 | 6.16 | 5.74 | 6.11 | 6.11 | 116,900 |
| Dec 12, 2023 | 5.75 | 5.90 | 5.50 | 5.88 | 5.88 | 107,700 |
| Dec 11, 2023 | 5.62 | 5.80 | 5.41 | 5.74 | 5.74 | 138,400 |
| Dec 8, 2023 | 5.63 | 5.78 | 5.53 | 5.61 | 5.61 | 54,300 |
| Dec 7, 2023 | 5.25 | 5.70 | 5.15 | 5.65 | 5.65 | 125,100 |
| Dec 6, 2023 | 5.40 | 5.50 | 5.26 | 5.31 | 5.31 | 80,400 |
| Dec 5, 2023 | 5.32 | 5.51 | 5.25 | 5.40 | 5.40 | 56,600 |
| Dec 4, 2023 | 5.36 | 5.47 | 5.02 | 5.40 | 5.40 | 191,600 |
| Dec 1, 2023 | 5.46 | 5.78 | 5.33 | 5.50 | 5.50 | 130,400 |
| Nov 30, 2023 | 5.46 | 5.53 | 5.36 | 5.51 | 5.51 | 70,300 |
| Nov 29, 2023 | 5.41 | 5.65 | 5.35 | 5.38 | 5.38 | 101,800 |
| Nov 28, 2023 | 5.50 | 5.50 | 5.24 | 5.37 | 5.37 | 134,800 |
| Nov 27, 2023 | 5.23 | 5.69 | 5.18 | 5.52 | 5.52 | 243,800 |
| Nov 24, 2023 | 5.16 | 5.22 | 4.95 | 5.15 | 5.15 | 60,200 |
| Nov 22, 2023 | 5.07 | 5.15 | 4.95 | 5.13 | 5.13 | 140,200 |
| Nov 21, 2023 | 4.81 | 5.02 | 4.65 | 4.97 | 4.97 | 211,800 |
| Nov 20, 2023 | 4.71 | 4.94 | 4.66 | 4.80 | 4.80 | 136,800 |
| Nov 17, 2023 | 4.62 | 4.71 | 4.53 | 4.68 | 4.68 | 75,800 |
| Nov 16, 2023 | 4.69 | 4.69 | 4.33 | 4.53 | 4.53 | 125,300 |
| Nov 15, 2023 | 4.85 | 4.97 | 4.59 | 4.67 | 4.67 | 190,800 |
| Nov 14, 2023 | 4.63 | 4.86 | 4.59 | 4.86 | 4.86 | 224,300 |
| Nov 13, 2023 | 4.49 | 4.57 | 4.27 | 4.40 | 4.40 | 186,600 |
| Nov 10, 2023 | 4.50 | 4.64 | 4.27 | 4.40 | 4.40 | 203,200 |
| Nov 9, 2023 | 4.85 | 4.85 | 4.50 | 4.51 | 4.51 | 503,400 |
| Nov 8, 2023 | 6.00 | 6.20 | 4.20 | 4.83 | 4.83 | 1,149,200 |
| Nov 7, 2023 | 6.42 | 6.71 | 6.18 | 6.66 | 6.66 | 410,200 |
| Nov 6, 2023 | 6.76 | 6.76 | 6.31 | 6.45 | 6.45 | 185,600 |
| Nov 3, 2023 | 6.51 | 6.80 | 6.48 | 6.66 | 6.66 | 202,600 |
| Nov 2, 2023 | 5.82 | 6.63 | 5.81 | 6.34 | 6.34 | 384,900 |
| Nov 1, 2023 | 5.48 | 5.48 | 5.18 | 5.40 | 5.40 | 110,400 |
| Oct 31, 2023 | 5.52 | 5.54 | 5.32 | 5.45 | 5.45 | 27,700 |
| Oct 30, 2023 | 5.42 | 5.52 | 5.32 | 5.48 | 5.48 | 47,400 |
| Oct 27, 2023 | 5.35 | 5.51 | 5.30 | 5.37 | 5.37 | 52,100 |
| Oct 26, 2023 | 5.39 | 5.50 | 5.25 | 5.32 | 5.32 | 52,800 |
| Oct 25, 2023 | 5.45 | 5.50 | 5.39 | 5.41 | 5.41 | 67,600 |
| Oct 24, 2023 | 5.73 | 5.76 | 5.46 | 5.53 | 5.53 | 111,700 |
| Oct 23, 2023 | 5.85 | 5.86 | 5.64 | 5.65 | 5.65 | 117,300 |
| Oct 20, 2023 | 5.90 | 5.96 | 5.72 | 5.88 | 5.88 | 167,800 |
| Oct 19, 2023 | 5.98 | 6.05 | 5.80 | 5.95 | 5.95 | 101,500 |
| Oct 18, 2023 | 5.93 | 6.03 | 5.73 | 5.98 | 5.98 | 114,400 |
| Oct 17, 2023 | 5.87 | 6.08 | 5.87 | 5.96 | 5.96 | 101,500 |
| Oct 16, 2023 | 5.96 | 6.00 | 5.81 | 5.92 | 5.92 | 169,800 |
| Oct 13, 2023 | 5.90 | 6.03 | 5.76 | 5.96 | 5.96 | 539,000 |
| Oct 12, 2023 | 6.11 | 6.15 | 6.02 | 6.12 | 6.12 | 78,500 |
| Oct 11, 2023 | 6.12 | 6.40 | 6.02 | 6.23 | 6.23 | 141,000 |
| Oct 10, 2023 | 6.21 | 6.28 | 6.04 | 6.09 | 6.09 | 146,200 |
| Oct 9, 2023 | 6.07 | 6.26 | 5.90 | 6.26 | 6.26 | 57,100 |
| Oct 6, 2023 | 6.12 | 6.55 | 6.11 | 6.13 | 6.13 | 27,900 |
| Oct 5, 2023 | 6.34 | 6.41 | 6.14 | 6.21 | 6.21 | 45,300 |
| Oct 4, 2023 | 6.20 | 6.35 | 6.04 | 6.35 | 6.35 | 60,200 |
| Oct 3, 2023 | 6.43 | 6.53 | 6.22 | 6.24 | 6.24 | 80,500 |
| Oct 2, 2023 | 6.49 | 6.67 | 6.32 | 6.54 | 6.54 | 121,000 |
| Sep 29, 2023 | 6.42 | 6.64 | 6.33 | 6.51 | 6.51 | 76,500 |
| Sep 28, 2023 | 6.26 | 6.53 | 6.26 | 6.50 | 6.50 | 84,200 |
| Sep 27, 2023 | 6.21 | 6.31 | 6.08 | 6.25 | 6.25 | 111,500 |
| Sep 26, 2023 | 6.00 | 6.13 | 5.90 | 6.04 | 6.04 | 81,600 |
| Sep 25, 2023 | 5.86 | 6.18 | 5.75 | 6.04 | 6.04 | 70,400 |
| Sep 22, 2023 | 6.08 | 6.08 | 5.84 | 5.91 | 5.91 | 166,300 |
| Sep 21, 2023 | 6.46 | 6.53 | 5.89 | 5.98 | 5.98 | 214,600 |
| Sep 20, 2023 | 6.56 | 6.74 | 6.54 | 6.55 | 6.55 | 40,900 |
| Sep 19, 2023 | 6.70 | 6.70 | 6.45 | 6.52 | 6.52 | 64,000 |
| Sep 18, 2023 | 6.50 | 6.61 | 6.45 | 6.60 | 6.60 | 72,900 |
| Sep 15, 2023 | 6.68 | 6.68 | 6.43 | 6.55 | 6.55 | 132,500 |
| Sep 14, 2023 | 6.69 | 6.92 | 6.58 | 6.77 | 6.77 | 106,700 |
| Sep 13, 2023 | 7.37 | 7.40 | 6.69 | 6.74 | 6.74 | 180,500 |
| Sep 12, 2023 | 7.09 | 7.53 | 7.09 | 7.44 | 7.44 | 165,900 |
| Sep 11, 2023 | 7.23 | 7.23 | 6.79 | 7.20 | 7.20 | 158,200 |
| Sep 8, 2023 | 7.22 | 7.31 | 6.86 | 7.20 | 7.20 | 139,300 |
| Sep 7, 2023 | 7.13 | 7.40 | 7.01 | 7.19 | 7.19 | 194,000 |
| Sep 6, 2023 | 7.03 | 7.35 | 6.90 | 7.31 | 7.31 | 162,700 |
| Sep 5, 2023 | 7.20 | 7.26 | 6.78 | 7.10 | 7.10 | 150,500 |
| Sep 1, 2023 | 7.09 | 7.21 | 6.80 | 7.18 | 7.18 | 171,400 |
| Aug 31, 2023 | 6.62 | 6.86 | 6.58 | 6.77 | 6.77 | 123,300 |
| Aug 30, 2023 | 6.57 | 6.70 | 6.46 | 6.50 | 6.50 | 58,500 |
| Aug 29, 2023 | 6.24 | 6.65 | 6.10 | 6.61 | 6.61 | 143,700 |
| Aug 28, 2023 | 6.33 | 6.45 | 6.11 | 6.15 | 6.15 | 74,300 |
| Aug 25, 2023 | 6.56 | 6.56 | 6.15 | 6.30 | 6.30 | 68,800 |
| Aug 24, 2023 | 6.83 | 6.86 | 6.42 | 6.45 | 6.45 | 76,200 |
| Aug 23, 2023 | 6.61 | 6.79 | 6.59 | 6.77 | 6.77 | 61,200 |
| Aug 22, 2023 | 6.31 | 6.70 | 6.30 | 6.59 | 6.59 | 97,800 |
| Aug 21, 2023 | 6.33 | 6.47 | 6.14 | 6.28 | 6.28 | 58,200 |
| Aug 18, 2023 | 6.13 | 6.44 | 6.13 | 6.35 | 6.35 | 79,700 |
| Aug 17, 2023 | 6.45 | 6.54 | 6.09 | 6.21 | 6.21 | 161,700 |
| Aug 16, 2023 | 6.61 | 6.70 | 6.42 | 6.44 | 6.44 | 84,700 |
| Aug 15, 2023 | 6.68 | 6.76 | 6.62 | 6.62 | 6.62 | 75,600 |
| Aug 14, 2023 | 6.65 | 6.86 | 6.58 | 6.70 | 6.70 | 163,400 |
| Aug 11, 2023 | 6.91 | 7.06 | 6.83 | 6.87 | 6.87 | 143,700 |
| Aug 10, 2023 | 7.00 | 7.12 | 6.87 | 7.06 | 7.06 | 137,300 |
| Aug 9, 2023 | 7.05 | 7.14 | 6.91 | 7.09 | 7.09 | 180,700 |
| Aug 8, 2023 | 7.09 | 7.15 | 6.78 | 7.10 | 7.10 | 205,100 |
| Aug 7, 2023 | 7.21 | 7.28 | 6.92 | 7.25 | 7.25 | 243,500 |
| Aug 4, 2023 | 6.51 | 7.28 | 6.12 | 7.20 | 7.20 | 487,400 |
| Aug 3, 2023 | 7.19 | 7.30 | 6.88 | 6.95 | 6.95 | 244,500 |
| Aug 2, 2023 | 7.40 | 7.42 | 7.00 | 7.19 | 7.19 | 194,000 |
| Aug 1, 2023 | 7.52 | 7.71 | 7.31 | 7.51 | 7.51 | 87,900 |
| Jul 31, 2023 | 7.18 | 7.75 | 7.18 | 7.59 | 7.59 | 313,900 |
| Jul 28, 2023 | 7.11 | 7.39 | 7.09 | 7.31 | 7.31 | 133,500 |
| Jul 27, 2023 | 7.24 | 7.32 | 6.95 | 7.00 | 7.00 | 106,700 |
| Jul 26, 2023 | 7.15 | 7.22 | 6.98 | 7.17 | 7.17 | 75,200 |
| Jul 25, 2023 | 6.88 | 7.22 | 6.85 | 7.22 | 7.22 | 129,200 |
| Jul 24, 2023 | 7.03 | 7.09 | 6.84 | 6.93 | 6.93 | 103,000 |
| Jul 21, 2023 | 7.04 | 7.14 | 6.84 | 6.99 | 6.99 | 165,300 |
| Jul 20, 2023 | 7.33 | 7.33 | 6.80 | 6.98 | 6.98 | 228,000 |
| Jul 19, 2023 | 7.55 | 7.82 | 7.22 | 7.33 | 7.33 | 173,300 |
| Jul 18, 2023 | 7.66 | 7.71 | 7.51 | 7.64 | 7.64 | 89,500 |
| Jul 17, 2023 | 7.54 | 7.72 | 7.41 | 7.66 | 7.66 | 102,900 |
| Jul 14, 2023 | 7.78 | 7.82 | 7.42 | 7.52 | 7.52 | 163,400 |
| Jul 13, 2023 | 7.80 | 8.02 | 7.68 | 7.80 | 7.80 | 345,700 |
| Jul 12, 2023 | 7.07 | 7.86 | 7.00 | 7.71 | 7.71 | 490,300 |
| Jul 11, 2023 | 7.14 | 7.14 | 6.73 | 7.03 | 7.03 | 152,000 |
| Jul 10, 2023 | 6.85 | 7.15 | 6.85 | 7.06 | 7.06 | 146,400 |
| Jul 7, 2023 | 6.50 | 7.03 | 6.50 | 6.90 | 6.90 | 211,700 |
| Jul 6, 2023 | 6.97 | 7.08 | 6.43 | 6.51 | 6.51 | 222,800 |
| Jul 5, 2023 | 6.96 | 7.28 | 6.86 | 7.14 | 7.14 | 323,500 |
| Jul 3, 2023 | 6.80 | 7.07 | 6.80 | 6.96 | 6.96 | 84,600 |
| Jun 30, 2023 | 7.06 | 7.06 | 6.74 | 6.82 | 6.82 | 138,700 |
| Jun 29, 2023 | 6.79 | 7.16 | 6.60 | 6.97 | 6.97 | 154,600 |
| Jun 28, 2023 | 6.54 | 6.95 | 6.52 | 6.76 | 6.76 | 202,500 |
| Jun 27, 2023 | 6.59 | 6.72 | 6.52 | 6.60 | 6.60 | 102,800 |
| Jun 26, 2023 | 6.67 | 6.99 | 6.49 | 6.54 | 6.54 | 248,400 |
| Jun 23, 2023 | 6.33 | 6.73 | 6.29 | 6.54 | 6.54 | 2,062,400 |
| Jun 22, 2023 | 6.19 | 6.47 | 6.03 | 6.45 | 6.45 | 192,500 |
| Jun 21, 2023 | 6.48 | 6.48 | 6.08 | 6.20 | 6.20 | 323,700 |
| Jun 20, 2023 | 6.76 | 6.90 | 6.43 | 6.52 | 6.52 | 339,000 |
| Jun 16, 2023 | 7.58 | 7.58 | 6.76 | 6.90 | 6.90 | 445,200 |
| Jun 15, 2023 | 7.50 | 7.91 | 7.37 | 7.45 | 7.45 | 445,600 |
| Jun 14, 2023 | 7.24 | 7.50 | 7.08 | 7.47 | 7.47 | 405,400 |
| Jun 13, 2023 | 7.19 | 7.37 | 6.78 | 7.24 | 7.24 | 384,600 |
| Jun 12, 2023 | 7.48 | 7.48 | 6.81 | 7.17 | 7.17 | 316,600 |
| Jun 9, 2023 | 7.04 | 7.62 | 6.84 | 7.42 | 7.42 | 687,000 |
| Jun 8, 2023 | 7.35 | 7.54 | 6.97 | 7.44 | 7.44 | 373,100 |
| Jun 7, 2023 | 7.88 | 8.08 | 7.33 | 7.37 | 7.37 | 343,800 |
| Jun 6, 2023 | 6.80 | 7.95 | 6.69 | 7.86 | 7.86 | 424,300 |
| Jun 5, 2023 | 7.10 | 7.53 | 6.86 | 7.02 | 7.02 | 411,000 |
| Jun 2, 2023 | 6.69 | 7.25 | 6.43 | 7.10 | 7.10 | 564,900 |
| Jun 1, 2023 | 6.88 | 6.88 | 6.39 | 6.65 | 6.65 | 276,000 |
| May 31, 2023 | 7.29 | 7.50 | 6.20 | 6.96 | 6.96 | 374,800 |
| May 30, 2023 | 7.00 | 7.81 | 6.87 | 7.26 | 7.26 | 460,900 |
| May 26, 2023 | 6.37 | 6.95 | 5.92 | 6.76 | 6.76 | 713,700 |
| May 25, 2023 | 5.85 | 6.83 | 5.85 | 6.42 | 6.42 | 987,600 |
| May 24, 2023 | 5.37 | 5.73 | 5.30 | 5.66 | 5.66 | 230,800 |
| May 23, 2023 | 5.46 | 5.60 | 5.37 | 5.42 | 5.42 | 102,100 |
| May 22, 2023 | 5.25 | 5.59 | 5.13 | 5.50 | 5.50 | 146,400 |
| May 19, 2023 | 5.40 | 5.43 | 5.16 | 5.21 | 5.21 | 156,900 |
| May 18, 2023 | 4.91 | 5.40 | 4.82 | 5.35 | 5.35 | 338,600 |
| May 17, 2023 | 4.50 | 5.00 | 4.50 | 4.96 | 4.96 | 186,400 |
| May 16, 2023 | 4.41 | 4.51 | 4.28 | 4.46 | 4.46 | 70,600 |
| May 15, 2023 | 4.33 | 4.50 | 4.15 | 4.43 | 4.43 | 100,900 |
| May 12, 2023 | 4.46 | 4.49 | 4.15 | 4.30 | 4.30 | 62,800 |
| May 11, 2023 | 4.53 | 4.53 | 4.30 | 4.45 | 4.45 | 38,100 |
| May 10, 2023 | 4.70 | 4.72 | 4.45 | 4.55 | 4.55 | 63,800 |
| May 9, 2023 | 4.40 | 4.87 | 4.13 | 4.67 | 4.67 | 190,400 |
| May 8, 2023 | 4.79 | 4.79 | 4.57 | 4.66 | 4.66 | 46,600 |
| May 5, 2023 | 4.00 | 4.78 | 4.00 | 4.69 | 4.69 | 176,200 |
| May 4, 2023 | 4.05 | 4.41 | 3.82 | 3.99 | 3.99 | 168,500 |
| May 3, 2023 | 3.98 | 4.29 | 3.72 | 3.99 | 3.99 | 163,800 |
| May 2, 2023 | 3.88 | 3.88 | 3.69 | 3.81 | 3.81 | 54,800 |
| May 1, 2023 | 3.66 | 3.90 | 3.66 | 3.85 | 3.85 | 63,100 |
| Apr 28, 2023 | 3.72 | 3.79 | 3.66 | 3.72 | 3.72 | 58,400 |
| Apr 27, 2023 | 3.81 | 3.91 | 3.67 | 3.72 | 3.72 | 54,300 |
Related Tickers
VNX.F NXP Semiconductors N.V.
228.00
+3.17%
VLN Valens Semiconductor Ltd.
2.3300
-3.72%
MTSI MACOM Technology Solutions Holdings, Inc.
101.71
+1.12%
RNECF Renesas Electronics Corporation
16.43
-0.77%
ROHCY ROHM Co., Ltd.
14.61
+1.18%
STMEF STMicroelectronics N.V.
40.85
-1.14%
RNECY Renesas Electronics Corporation
8.26
+0.12%
AWEVF Alphawave IP Group plc
1.4900
-0.67%
SGH SMART Global Holdings, Inc.
18.34
-0.81%
PRSO Peraso Inc.
1.3700
+9.16%