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

Aterian Inc (NQ: ATER )

3.290 +0.050 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 2.360 2.403 2.250 2.270 92,850 -0.08(-3.40%)
Apr 29, 2024 2.330 2.540 2.260 2.350 159,759 +0.04(+1.73%)
Apr 26, 2024 2.290 2.450 2.245 2.310 122,183 +0.02(+0.87%)
Apr 25, 2024 2.220 2.350 2.150 2.290 105,296 +0.02(+0.88%)
Apr 24, 2024 2.220 2.342 2.140 2.270 132,108 +0.07(+3.18%)
Apr 23, 2024 2.160 2.350 2.100 2.200 46,250 +0.07(+3.29%)
Apr 22, 2024 2.130 2.200 2.040 2.130 45,321 +0.08(+3.90%)
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 69,146 -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 +0.07(+2.17%)
Mar 21, 2024 3.455 3.600 3.241 3.259 103,255 -0.20(-5.66%)
Mar 20, 2024 3.878 3.960 2.772 3.455 355,052 -0.51(-12.92%)
Mar 19, 2024 4.320 4.320 3.960 3.967 69,634 -0.51(-11.30%)
Mar 18, 2024 4.320 4.680 4.080 4.472 38,850 +0.22(+5.25%)
Mar 15, 2024 3.960 4.319 3.852 4.249 65,149 +0.20(+4.89%)
Mar 14, 2024 4.500 4.561 3.888 4.051 87,917 -0.58(-12.54%)
Mar 13, 2024 5.269 5.400 3.840 4.632 181,174 -1.03(-18.25%)
Mar 12, 2024 6.000 6.017 5.279 5.666 92,743 -0.23(-3.93%)
Mar 11, 2024 6.424 6.424 5.892 5.898 51,130 -0.10(-1.64%)
Mar 08, 2024 5.755 6.545 5.755 5.996 92,322 +0.23(+4.00%)
Mar 07, 2024 5.520 6.059 5.520 5.766 94,516 +0.13(+2.23%)
Mar 06, 2024 5.280 5.700 5.042 5.640 39,197 +0.37(+7.06%)
Mar 05, 2024 5.280 5.706 5.161 5.268 48,340 +0.04(+0.69%)
Mar 04, 2024 5.760 5.864 5.160 5.232 62,441 -0.47(-8.31%)
Mar 01, 2024 5.700 5.820 5.520 5.706 43,120 +0.24(+4.48%)
Feb 29, 2024 4.680 5.880 4.680 5.461 211,907 +0.78(+16.69%)
Feb 28, 2024 5.040 5.160 4.560 4.680 54,471 -0.12(-2.55%)
Feb 27, 2024 4.560 5.040 4.560 4.802 33,638 +0.25(+5.59%)
Feb 26, 2024 4.440 4.666 4.320 4.548 27,295 +0.05(+1.07%)
Feb 23, 2024 4.318 4.666 4.318 4.500 31,874 +0.05(+1.11%)
Feb 22, 2024 4.894 5.040 4.440 4.451 48,470 -0.47(-9.54%)
Feb 21, 2024 5.040 5.400 4.201 4.920 82,331 -0.19(-3.64%)
Feb 20, 2024 5.400 5.400 5.100 5.106 23,956 -0.24(-4.51%)
Feb 16, 2024 5.760 5.760 5.100 5.347 89,304 -0.32(-5.63%)
Feb 15, 2024 5.640 5.879 5.400 5.666 113,246 +0.53(+10.33%)
Feb 14, 2024 4.680 5.340 4.680 5.136 44,679 +0.46(+9.74%)
Feb 13, 2024 4.800 5.160 4.680 4.680 33,127 -0.29(-5.80%)
Feb 12, 2024 5.160 5.748 4.681 4.968 151,093 -0.22(-4.19%)
Feb 09, 2024 4.322 5.460 4.322 5.185 215,809 +0.82(+18.71%)
Feb 08, 2024 3.900 4.392 3.900 4.368 27,455 +0.22(+5.20%)
Feb 07, 2024 3.983 4.303 3.983 4.152 14,792 +0.06(+1.35%)
Feb 06, 2024 4.080 4.200 3.998 4.097 24,820 -0.03(-0.76%)
Feb 05, 2024 4.200 4.356 3.877 4.128 47,233 -0.07(-1.71%)
Feb 02, 2024 3.600 4.294 3.541 4.200 147,576 +0.48(+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.