Skip to main content

Aterian Inc (NQ: ATER )

2.130 +0.080 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.090 2.250 1.900 2.050 208,467 -0.07(-3.30%)
Apr 18, 2024 2.110 2.220 2.080 2.120 89,043 +0.01(+0.47%)
Apr 17, 2024 2.250 2.291 1.990 2.110 61,565 -0.09(-4.09%)
Apr 16, 2024 2.200 2.340 2.010 2.200 86,765 -0.02(-0.90%)
Apr 15, 2024 2.340 2.400 2.220 2.220 61,573 -0.16(-6.72%)
Apr 12, 2024 2.500 2.512 2.313 2.380 84,319 -0.19(-7.39%)
Apr 11, 2024 2.640 2.680 2.530 2.570 45,971 -0.01(-0.39%)
Apr 10, 2024 2.880 2.960 2.490 2.580 355,482 -0.47(-15.41%)
Apr 09, 2024 2.780 3.948 2.600 3.050 1,091,782 +0.31(+11.31%)
Apr 08, 2024 2.600 2.840 2.510 2.740 152,375 +0.20(+7.87%)
Apr 05, 2024 2.360 2.680 2.360 2.540 148,537 +0.07(+2.83%)
Apr 04, 2024 2.280 2.730 2.280 2.470 255,212 +0.21(+9.29%)
Apr 03, 2024 2.420 2.470 1.940 2.260 227,718 -0.19(-7.76%)
Apr 02, 2024 2.470 2.472 2.396 2.450 69,546 -0.06(-2.39%)
Apr 01, 2024 2.850 2.870 2.480 2.510 140,705 -0.25(-9.06%)
Mar 28, 2024 2.810 2.934 2.651 2.760 126,692 -0.08(-2.82%)
Mar 27, 2024 2.890 2.995 2.800 2.840 86,123 -0.04(-1.39%)
Mar 26, 2024 3.080 3.200 2.840 2.880 96,914 -0.22(-7.10%)
Mar 25, 2024 3.280 3.480 3.010 3.100 229,896 -0.23(-6.91%)
Mar 22, 2024 3.000 3.950 2.550 3.330 545,201 +3.06(+1126.07%)
Mar 21, 2024 0.2879 0.3000 0.2701 0.2716 1,239,071 -0.02(-5.66%)
Mar 20, 2024 0.3232 0.3300 0.2310 0.2879 4,260,626 -0.04(-12.92%)
Mar 19, 2024 0.3600 0.3600 0.3300 0.3306 835,611 -0.04(-11.30%)
Mar 18, 2024 0.3600 0.3900 0.3400 0.3727 466,202 +0.02(+5.25%)
Mar 15, 2024 0.3300 0.3599 0.3210 0.3541 781,799 +0.02(+4.89%)
Mar 14, 2024 0.3750 0.3801 0.3240 0.3376 1,055,005 -0.05(-12.54%)
Mar 13, 2024 0.4391 0.4500 0.3200 0.3860 2,174,097 -0.09(-18.25%)
Mar 12, 2024 0.5000 0.5014 0.4399 0.4722 1,112,916 -0.02(-3.93%)
Mar 11, 2024 0.5353 0.5353 0.4910 0.4915 613,564 -0.01(-1.64%)
Mar 08, 2024 0.4796 0.5454 0.4796 0.4997 1,107,865 +0.02(+4.00%)
Mar 07, 2024 0.4600 0.5049 0.4600 0.4805 1,134,196 +0.01(+2.23%)
Mar 06, 2024 0.4400 0.4750 0.4202 0.4700 470,365 +0.03(+7.06%)
Mar 05, 2024 0.4400 0.4755 0.4301 0.4390 580,089 +0.00(+0.69%)
Mar 04, 2024 0.4800 0.4887 0.4300 0.4360 749,297 -0.04(-8.31%)
Mar 01, 2024 0.4750 0.4850 0.4600 0.4755 517,449 +0.02(+4.48%)
Feb 29, 2024 0.3900 0.4900 0.3900 0.4551 2,542,891 +0.07(+16.69%)
Feb 28, 2024 0.4200 0.4300 0.3800 0.3900 653,663 -0.01(-2.55%)
Feb 27, 2024 0.3800 0.4200 0.3800 0.4002 403,656 +0.02(+5.59%)
Feb 26, 2024 0.3700 0.3888 0.3600 0.3790 327,549 +0.00(+1.07%)
Feb 23, 2024 0.3598 0.3888 0.3598 0.3750 382,499 +0.00(+1.11%)
Feb 22, 2024 0.4078 0.4200 0.3700 0.3709 581,646 -0.04(-9.54%)
Feb 21, 2024 0.4200 0.4500 0.3501 0.4100 987,972 -0.02(-3.64%)
Feb 20, 2024 0.4500 0.4500 0.4250 0.4255 287,477 -0.02(-4.51%)
Feb 16, 2024 0.4800 0.4800 0.4250 0.4456 1,071,652 -0.03(-5.63%)
Feb 15, 2024 0.4700 0.4899 0.4500 0.4722 1,358,953 +0.04(+10.33%)
Feb 14, 2024 0.3900 0.4450 0.3900 0.4280 536,158 +0.04(+9.74%)
Feb 13, 2024 0.4000 0.4300 0.3900 0.3900 397,533 -0.02(-5.80%)
Feb 12, 2024 0.4300 0.4790 0.3901 0.4140 1,813,127 -0.02(-4.19%)
Feb 09, 2024 0.3602 0.4550 0.3602 0.4321 2,589,713 +0.07(+18.71%)
Feb 08, 2024 0.3250 0.3660 0.3250 0.3640 329,470 +0.02(+5.20%)
Feb 07, 2024 0.3319 0.3586 0.3319 0.3460 177,514 +0.00(+1.35%)
Feb 06, 2024 0.3400 0.3500 0.3332 0.3414 297,844 -0.00(-0.76%)
Feb 05, 2024 0.3500 0.3630 0.3231 0.3440 566,803 -0.01(-1.71%)
Feb 02, 2024 0.3000 0.3578 0.2951 0.3500 1,770,921 +0.04(+12.94%)
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.