Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aterian Inc (NQ: ATER )

3.000 +0.030 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.640 6.600 5.640 5.894 117,776 +0.16(+2.76%)
Jul 28, 2023 5.856 5.856 5.227 5.736 160,777 -0.07(-1.26%)
Jul 27, 2023 7.380 7.666 5.760 5.809 428,291 -1.80(-23.64%)
Jul 26, 2023 7.692 8.011 7.200 7.608 44,641 -0.08(-1.09%)
Jul 25, 2023 7.501 8.039 7.501 7.692 57,378 +0.13(+1.75%)
Jul 24, 2023 7.140 7.667 6.998 7.560 58,669 +0.32(+4.44%)
Jul 21, 2023 7.536 7.619 6.719 7.238 68,974 +0.07(+0.99%)
Jul 20, 2023 7.824 7.824 7.074 7.168 37,190 -0.52(-6.73%)
Jul 19, 2023 7.560 8.068 7.553 7.685 50,450 +0.17(+2.30%)
Jul 18, 2023 7.560 8.154 7.476 7.512 51,017 -0.17(-2.19%)
Jul 17, 2023 6.960 7.800 6.600 7.680 56,552 +0.71(+10.15%)
Jul 14, 2023 7.440 7.937 6.848 6.972 103,974 -0.63(-8.32%)
Jul 13, 2023 8.580 8.748 7.466 7.604 102,622 -0.61(-7.46%)
Jul 12, 2023 8.856 8.856 7.920 8.218 104,447 -0.24(-2.87%)
Jul 11, 2023 7.812 8.880 7.440 8.460 213,533 +1.02(+13.71%)
Jul 10, 2023 6.480 7.762 6.420 7.440 159,890 +0.72(+10.75%)
Jul 07, 2023 5.484 6.720 5.484 6.718 178,291 +1.20(+21.70%)
Jul 06, 2023 5.880 6.180 5.460 5.520 84,634 -0.45(-7.54%)
Jul 05, 2023 6.000 6.232 5.760 5.970 91,415 -0.07(-1.21%)
Jul 03, 2023 5.784 6.227 5.520 6.043 84,121 +0.52(+9.48%)
Jun 30, 2023 5.264 5.749 5.090 5.520 127,342 +0.48(+9.52%)
Jun 29, 2023 4.920 5.340 4.920 5.040 69,238 +0.00(+0.02%)
Jun 28, 2023 5.040 5.400 4.940 5.039 129,043 +0.15(+3.09%)
Jun 27, 2023 4.560 5.088 4.560 4.888 166,482 +0.54(+12.36%)
Jun 26, 2023 5.400 5.430 4.200 4.350 187,541 -0.97(-18.17%)
Jun 23, 2023 5.520 5.696 5.316 5.316 566,038 -0.19(-3.40%)
Jun 22, 2023 5.696 5.696 5.400 5.503 53,969 -0.14(-2.43%)
Jun 21, 2023 5.828 5.884 5.424 5.640 96,805 -0.18(-3.17%)
Jun 20, 2023 5.880 6.000 5.744 5.825 85,475 +0.05(+0.79%)
Jun 16, 2023 6.600 6.679 5.647 5.779 277,841 -0.72(-11.09%)
Jun 15, 2023 6.240 6.540 6.181 6.500 68,256 -0.00(-0.02%)
Jun 14, 2023 6.662 6.720 6.360 6.502 53,339 -0.06(-0.95%)
Jun 13, 2023 6.000 6.719 6.000 6.564 94,210 -0.04(-0.56%)
Jun 12, 2023 6.480 6.719 6.360 6.601 45,059 +0.10(+1.48%)
Jun 09, 2023 6.960 7.032 6.000 6.505 103,766 -0.43(-6.16%)
Jun 08, 2023 6.960 7.080 6.684 6.932 35,443 +0.02(+0.28%)
Jun 07, 2023 6.960 7.212 6.780 6.913 76,113 -0.05(-0.67%)
Jun 06, 2023 7.080 7.384 6.720 6.960 75,626 -0.01(-0.19%)
Jun 05, 2023 7.360 7.360 6.857 6.973 63,487 -0.41(-5.60%)
Jun 02, 2023 6.720 7.560 6.646 7.387 71,373 +0.27(+3.74%)
Jun 01, 2023 6.960 7.440 6.684 7.121 46,089 +0.11(+1.59%)
May 31, 2023 6.840 7.248 6.860 7.009 61,534 +0.15(+2.17%)
May 30, 2023 7.080 7.320 6.600 6.860 72,023 -0.30(-4.16%)
May 26, 2023 6.720 7.200 6.720 7.158 69,681 +0.42(+6.20%)
May 25, 2023 7.080 7.151 6.739 6.740 34,959 -0.22(-3.14%)
May 24, 2023 7.320 7.320 6.481 6.959 100,059 -0.31(-4.24%)
May 23, 2023 7.174 7.680 7.042 7.267 75,688 +0.09(+1.20%)
May 22, 2023 6.360 7.200 6.241 7.181 174,019 +0.46(+6.80%)
May 19, 2023 7.560 7.794 6.600 6.724 124,783 -0.95(-12.41%)
May 18, 2023 6.840 7.800 6.720 7.676 164,679 +0.93(+13.74%)
May 17, 2023 6.840 6.840 5.400 6.749 165,469 +0.08(+1.26%)
May 16, 2023 7.080 7.307 6.542 6.665 141,846 -0.67(-9.10%)
May 15, 2023 7.441 7.560 6.815 7.332 127,753 +0.14(+2.00%)
May 12, 2023 8.640 8.695 7.176 7.188 196,660 -1.02(-12.43%)
May 11, 2023 8.880 9.060 8.040 8.208 152,588 -0.79(-8.81%)
May 10, 2023 9.420 10.56 8.915 9.001 102,744 -0.36(-3.83%)
May 09, 2023 8.946 9.360 8.166 9.360 92,104 +0.25(+2.79%)
May 08, 2023 8.832 9.360 8.832 9.106 43,911 +0.27(+3.00%)
May 05, 2023 8.594 9.000 8.401 8.840 29,580 +0.39(+4.57%)
May 04, 2023 8.430 8.682 8.160 8.454 75,957 -0.08(-0.96%)
May 03, 2023 8.510 8.880 8.401 8.536 66,898 -0.08(-0.92%)
May 02, 2023 8.818 8.994 8.226 8.615 81,514 -0.19(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.