Skip to main content

Aterian Inc (NQ: ATER )

0.3727 +0.0186 (+5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.2911 0.3100 0.2906 0.3099 506,423 +0.01(+4.34%)
Jan 31, 2024 0.3000 0.3097 0.2900 0.2970 133,391 -0.01(-4.13%)
Jan 30, 2024 0.2930 0.3100 0.2930 0.3098 271,538 +0.01(+3.20%)
Jan 29, 2024 0.2999 0.3057 0.2910 0.3002 302,833 -0.00(-0.37%)
Jan 26, 2024 0.2920 0.3050 0.2900 0.3013 155,636 +0.01(+2.14%)
Jan 25, 2024 0.3050 0.3100 0.2950 0.2950 222,619 -0.02(-5.81%)
Jan 24, 2024 0.3030 0.3159 0.3001 0.3132 214,076 +0.01(+1.89%)
Jan 23, 2024 0.2983 0.3110 0.2983 0.3074 239,620 +0.01(+2.06%)
Jan 22, 2024 0.2850 0.3141 0.2850 0.3012 410,393 +0.00(+1.41%)
Jan 19, 2024 0.2900 0.3000 0.2850 0.2970 189,184 +0.01(+3.16%)
Jan 18, 2024 0.3000 0.3099 0.2849 0.2879 284,670 -0.00(-1.54%)
Jan 17, 2024 0.2884 0.3200 0.2850 0.2924 304,341 +0.00(+0.97%)
Jan 16, 2024 0.3000 0.3165 0.2855 0.2896 324,633 -0.01(-1.83%)
Jan 12, 2024 0.2901 0.3099 0.2901 0.2950 350,989 +0.00(+1.69%)
Jan 11, 2024 0.3100 0.3178 0.2856 0.2901 608,433 -0.02(-6.42%)
Jan 10, 2024 0.3260 0.3260 0.3260 0.3100 186,651 -0.01(-2.85%)
Jan 09, 2024 0.3093 0.3300 0.3085 0.3191 377,577 +0.00(+0.66%)
Jan 08, 2024 0.3085 0.3247 0.3085 0.3170 294,212 -0.00(-0.35%)
Jan 05, 2024 0.3250 0.3301 0.3150 0.3181 256,458 -0.01(-2.78%)
Jan 04, 2024 0.3300 0.3400 0.3240 0.3272 257,796 -0.01(-1.98%)
Jan 03, 2024 0.3400 0.3700 0.3240 0.3338 411,506 -0.01(-4.27%)
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.