Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Arteris Inc.
AIP
NASDAQ
19.1900
As of: 2025-12-09
+1.01 (+5.56%)
vs. previous close
Market
NASDAQ
Latest Volume
53,237
Symbol
AIP
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 78.2 · Overbought (RSI2 100, RSI7 91.8)
Solid trend (ADX 24.5)
Low volatility (~2.6%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
78.2 / 100.0 / 91.8
RSI 78.2 · Overbought (RSI2 100, RSI7 91.8)
StochRSI (K/D)
100.0 / 100.0
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.17 / 0.64 / 0.52
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
15 / 13 / 12
Short / mid / long-term trend structure
ADX14 / ADX7
24.5 / 48.8
Solid trend (ADX 24.5)
BBW
2.59%
Low volatility (~2.6%)
ATR14_n
5.42%
Average daily range (as % of price)
CCI20
227.8
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
50%
Up days
50%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 19.1900 | 78.15 | 99.99 | 91.81 | 100.0 | 100.0 | 1.1664 | 0.6416 | 0.5248 | 15.32 | 13.44 | 11.90 | 24.5 | 48.8 | 0.4973 | 0.0542 | 227.8 | -9,420.0% | -9,387.8% | 45,866,637 | 1,853,337 |
| 2025-12-08 | 18.1800 | 75.10 | 99.98 | 89.43 | 100.0 | 100.0 | 0.9455 | 0.5104 | 0.4351 | 14.92 | 13.25 | 11.78 | 21.9 | 43.2 | 0.4198 | 0.0552 | 221.9 | 404.7% | 778.2% | 45,813,400 | 2,612,300 |
| 2025-12-05 | 17.5500 | 72.91 | 99.96 | 87.49 | 100.0 | 96.9 | 0.7526 | 0.4017 | 0.3509 | 14.57 | 13.08 | 11.67 | 19.7 | 37.5 | 0.3552 | 0.0578 | 227.8 | 861.9% | 1,394.2% | 44,895,500 | 2,291,600 |
| 2025-12-04 | 16.7300 | 69.69 | 99.92 | 84.26 | 100.0 | 90.3 | 0.5596 | 0.3139 | 0.2457 | 14.26 | 12.93 | 11.57 | 17.5 | 31.6 | 0.2958 | 0.0604 | 184.4 | 3,600.1% | 4,382.4% | 44,013,300 | 1,883,800 |
| 2025-12-03 | 15.8200 | 65.45 | 99.81 | 79.14 | 90.6 | 78.0 | 0.3886 | 0.2525 | 0.1361 | 14.00 | 12.80 | 11.49 | 15.8 | 26.0 | 0.2637 | 0.0631 | 120.5 | 2,588.5% | 3,483.5% | 43,201,100 | 1,572,400 |
| 2025-12-02 | 14.7700 | 59.36 | 99.15 | 69.24 | 80.4 | 65.4 | 0.2574 | 0.2185 | 0.0390 | 13.81 | 12.70 | 11.41 | 14.6 | 21.1 | 0.2664 | 0.0656 | 86.4 | -527.2% | -290.5% | 42,603,900 | 1,236,500 |
| 2025-12-01 | 14.4100 | 56.95 | 97.83 | 64.25 | 63.0 | 51.9 | 0.1931 | 0.2087 | -0.0156 | 13.71 | 12.63 | 11.36 | 13.9 | 17.3 | 0.2680 | 0.0676 | 36.1 | 9,165.7% | 9,259.3% | 42,129,500 | 1,072,100 |
| 2025-11-28 | 14.3400 | 56.48 | 97.44 | 63.26 | 52.9 | 39.4 | 0.1448 | 0.2126 | -0.0678 | 13.63 | 12.57 | 11.31 | 13.7 | 15.4 | 0.2671 | 0.0673 | 28.6 | -1,571.0% | -1,234.8% | 41,628,700 | 1,094,400 |
| 2025-11-26 | 13.7900 | 52.74 | 91.54 | 54.81 | 39.9 | 25.7 | 0.0883 | 0.2296 | -0.1413 | 13.56 | 12.51 | 11.26 | 13.9 | 14.8 | 0.2680 | 0.0713 | -5.6 | -4,073.8% | -4,008.6% | 41,367,400 | 1,322,500 |
| 2025-11-25 | 13.6400 | 51.69 | 87.67 | 52.24 | 25.5 | 12.9 | 0.0708 | 0.2649 | -0.1941 | 13.53 | 12.46 | 11.21 | 14.6 | 16.8 | 0.2685 | 0.0754 | -35.1 | 688.6% | 839.6% | 41,057,400 | 1,596,100 |
| 2025-11-24 | 13.4500 | 50.39 | 82.63 | 49.10 | 11.6 | 4.9 | 0.0627 | 0.3134 | -0.2507 | 13.52 | 12.42 | 11.17 | 15.7 | 18.5 | 0.2684 | 0.0784 | -49.1 | -1,614.1% | -1,146.8% | 40,534,300 | 537,600 |
| 2025-11-21 | 12.7400 | 45.29 | 26.44 | 35.51 | 1.8 | 2.6 | 0.0709 | 0.3761 | -0.3052 | 13.53 | 12.39 | 11.13 | 16.9 | 20.0 | 0.2686 | 0.0840 | -112.6 | 900.3% | 995.2% | 40,044,900 | -341,900 |
| 2025-11-20 | 12.6300 | 44.47 | 1.86 | 33.14 | 1.3 | 5.9 | 0.1525 | 0.4524 | -0.2999 | 13.61 | 12.38 | 11.11 | 17.3 | 17.3 | 0.2581 | 0.0860 | -81.0 | 3,724.7% | 3,232.3% | 39,461,300 | -1,373,200 |
| 2025-11-19 | 13.1000 | 47.29 | 6.49 | 38.29 | 4.7 | 11.3 | 0.2657 | 0.5274 | -0.2617 | 13.72 | 12.37 | 11.08 | 18.3 | 16.3 | 0.2431 | 0.0821 | -68.6 | -1,286.6% | -1,319.7% | 39,996,700 | -1,299,000 |
| 2025-11-18 | 13.1500 | 47.59 | 7.49 | 38.85 | 11.8 | 22.0 | 0.3585 | 0.5928 | -0.2343 | 13.78 | 12.34 | 11.05 | 19.6 | 16.8 | 0.2533 | 0.0847 | -70.5 | -292.7% | -452.5% | 40,386,800 | -420,000 |
2025-12-09
Close 19.1900
RSI14 / RSI2 / RSI7
78.2 / 100.0 / 91.8
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
1.166 / 0.642 / 0.525
EMA20 / 60 / 120
15 / 13 / 12
ADX14 / ADX7
24.5 / 48.8
BBW
0.4973
ATR14_n
0.0542
CCI20
227.8
VolChg1d
-9,420.0%
ValChg1d
-9,387.8%
OBV
45,866,637
OBV_Chg3d
1,853,337
2025-12-08
Close 18.1800
RSI14 / RSI2 / RSI7
75.1 / 100.0 / 89.4
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
0.946 / 0.510 / 0.435
EMA20 / 60 / 120
15 / 13 / 12
ADX14 / ADX7
21.9 / 43.2
BBW
0.4198
ATR14_n
0.0552
CCI20
221.9
VolChg1d
404.7%
ValChg1d
778.2%
OBV
45,813,400
OBV_Chg3d
2,612,300
2025-12-05
Close 17.5500
RSI14 / RSI2 / RSI7
72.9 / 100.0 / 87.5
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
0.753 / 0.402 / 0.351
EMA20 / 60 / 120
15 / 13 / 12
ADX14 / ADX7
19.7 / 37.5
BBW
0.3552
ATR14_n
0.0578
CCI20
227.8
VolChg1d
861.9%
ValChg1d
1,394.2%
OBV
44,895,500
OBV_Chg3d
2,291,600
2025-12-04
Close 16.7300
RSI14 / RSI2 / RSI7
69.7 / 99.9 / 84.3
StochRSI K / D
100.0 / 90.3
MACD / Sig / Hist
0.560 / 0.314 / 0.246
EMA20 / 60 / 120
14 / 13 / 12
ADX14 / ADX7
17.5 / 31.6
BBW
0.2958
ATR14_n
0.0604
CCI20
184.4
VolChg1d
3,600.1%
ValChg1d
4,382.4%
OBV
44,013,300
OBV_Chg3d
1,883,800
2025-12-03
Close 15.8200
RSI14 / RSI2 / RSI7
65.5 / 99.8 / 79.1
StochRSI K / D
90.6 / 78.0
MACD / Sig / Hist
0.389 / 0.253 / 0.136
EMA20 / 60 / 120
14 / 13 / 11
ADX14 / ADX7
15.8 / 26.0
BBW
0.2637
ATR14_n
0.0631
CCI20
120.5
VolChg1d
2,588.5%
ValChg1d
3,483.5%
OBV
43,201,100
OBV_Chg3d
1,572,400
2025-12-02
Close 14.7700
RSI14 / RSI2 / RSI7
59.4 / 99.2 / 69.2
StochRSI K / D
80.4 / 65.4
MACD / Sig / Hist
0.257 / 0.219 / 0.039
EMA20 / 60 / 120
14 / 13 / 11
ADX14 / ADX7
14.6 / 21.1
BBW
0.2664
ATR14_n
0.0656
CCI20
86.4
VolChg1d
-527.2%
ValChg1d
-290.5%
OBV
42,603,900
OBV_Chg3d
1,236,500
2025-12-01
Close 14.4100
RSI14 / RSI2 / RSI7
57.0 / 97.8 / 64.3
StochRSI K / D
63.0 / 51.9
MACD / Sig / Hist
0.193 / 0.209 / -0.016
EMA20 / 60 / 120
14 / 13 / 11
ADX14 / ADX7
13.9 / 17.3
BBW
0.2680
ATR14_n
0.0676
CCI20
36.1
VolChg1d
9,165.7%
ValChg1d
9,259.3%
OBV
42,129,500
OBV_Chg3d
1,072,100
2025-11-28
Close 14.3400
RSI14 / RSI2 / RSI7
56.5 / 97.4 / 63.3
StochRSI K / D
52.9 / 39.4
MACD / Sig / Hist
0.145 / 0.213 / -0.068
EMA20 / 60 / 120
14 / 13 / 11
ADX14 / ADX7
13.7 / 15.4
BBW
0.2671
ATR14_n
0.0673
CCI20
28.6
VolChg1d
-1,571.0%
ValChg1d
-1,234.8%
OBV
41,628,700
OBV_Chg3d
1,094,400
2025-11-26
Close 13.7900
RSI14 / RSI2 / RSI7
52.7 / 91.5 / 54.8
StochRSI K / D
39.9 / 25.7
MACD / Sig / Hist
0.088 / 0.230 / -0.141
EMA20 / 60 / 120
14 / 13 / 11
ADX14 / ADX7
13.9 / 14.8
BBW
0.2680
ATR14_n
0.0713
CCI20
-5.6
VolChg1d
-4,073.8%
ValChg1d
-4,008.6%
OBV
41,367,400
OBV_Chg3d
1,322,500
2025-11-25
Close 13.6400
RSI14 / RSI2 / RSI7
51.7 / 87.7 / 52.2
StochRSI K / D
25.5 / 12.9
MACD / Sig / Hist
0.071 / 0.265 / -0.194
EMA20 / 60 / 120
14 / 12 / 11
ADX14 / ADX7
14.6 / 16.8
BBW
0.2685
ATR14_n
0.0754
CCI20
-35.1
VolChg1d
688.6%
ValChg1d
839.6%
OBV
41,057,400
OBV_Chg3d
1,596,100
2025-11-24
Close 13.4500
RSI14 / RSI2 / RSI7
50.4 / 82.6 / 49.1
StochRSI K / D
11.6 / 4.9
MACD / Sig / Hist
0.063 / 0.313 / -0.251
EMA20 / 60 / 120
14 / 12 / 11
ADX14 / ADX7
15.7 / 18.5
BBW
0.2684
ATR14_n
0.0784
CCI20
-49.1
VolChg1d
-1,614.1%
ValChg1d
-1,146.8%
OBV
40,534,300
OBV_Chg3d
537,600
2025-11-21
Close 12.7400
RSI14 / RSI2 / RSI7
45.3 / 26.4 / 35.5
StochRSI K / D
1.8 / 2.6
MACD / Sig / Hist
0.071 / 0.376 / -0.305
EMA20 / 60 / 120
14 / 12 / 11
ADX14 / ADX7
16.9 / 20.0
BBW
0.2686
ATR14_n
0.0840
CCI20
-112.6
VolChg1d
900.3%
ValChg1d
995.2%
OBV
40,044,900
OBV_Chg3d
-341,900
2025-11-20
Close 12.6300
RSI14 / RSI2 / RSI7
44.5 / 1.9 / 33.1
StochRSI K / D
1.3 / 5.9
MACD / Sig / Hist
0.153 / 0.452 / -0.300
EMA20 / 60 / 120
14 / 12 / 11
ADX14 / ADX7
17.3 / 17.3
BBW
0.2581
ATR14_n
0.0860
CCI20
-81.0
VolChg1d
3,724.7%
ValChg1d
3,232.3%
OBV
39,461,300
OBV_Chg3d
-1,373,200
2025-11-19
Close 13.1000
RSI14 / RSI2 / RSI7
47.3 / 6.5 / 38.3
StochRSI K / D
4.7 / 11.3
MACD / Sig / Hist
0.266 / 0.527 / -0.262
EMA20 / 60 / 120
14 / 12 / 11
ADX14 / ADX7
18.3 / 16.3
BBW
0.2431
ATR14_n
0.0821
CCI20
-68.6
VolChg1d
-1,286.6%
ValChg1d
-1,319.7%
OBV
39,996,700
OBV_Chg3d
-1,299,000
2025-11-18
Close 13.1500
RSI14 / RSI2 / RSI7
47.6 / 7.5 / 38.9
StochRSI K / D
11.8 / 22.0
MACD / Sig / Hist
0.359 / 0.593 / -0.234
EMA20 / 60 / 120
14 / 12 / 11
ADX14 / ADX7
19.6 / 16.8
BBW
0.2533
ATR14_n
0.0847
CCI20
-70.5
VolChg1d
-292.7%
ValChg1d
-452.5%
OBV
40,386,800
OBV_Chg3d
-420,000
