Indicators

Aterian Inc (NQ: ATER )

2.780 +0.240 (+9.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.960	5.365	4.920	5.130	20,439,950	+0.08(+1.58%)
Apr 28, 2022	5.120	5.270	4.950	5.050	12,383,728	-0.24(-4.54%)
Apr 27, 2022	5.160	5.450	4.750	5.290	20,954,060	-0.02(-0.38%)
Apr 26, 2022	5.480	5.780	4.860	5.310	54,373,892	+0.20(+3.91%)
Apr 25, 2022	4.320	5.200	4.050	5.110	22,249,840	+0.72(+16.40%)
Apr 22, 2022	4.560	4.860	4.130	4.390	16,428,471	-0.30(-6.40%)
Apr 21, 2022	4.330	5.130	4.270	4.690	38,830,752	+0.04(+0.86%)
Apr 20, 2022	5.810	5.830	4.520	4.650	41,276,816	-1.20(-20.51%)
Apr 19, 2022	6.760	7.260	5.520	5.850	97,656,024	-0.70(-10.69%)
Apr 18, 2022	5.360	6.600	5.160	6.550	85,053,336	+1.02(+18.44%)
Apr 14, 2022	5.440	6.550	5.230	5.530	99,322,544	-0.12(-2.12%)
Apr 13, 2022	5.000	6.640	4.770	5.650	161,316,160	+0.65(+13.00%)
Apr 12, 2022	4.200	5.030	3.920	5.000	47,022,020	+0.96(+23.76%)
Apr 11, 2022	4.310	4.599	3.920	4.040	19,731,870	-0.63(-13.49%)
Apr 08, 2022	4.600	4.930	4.170	4.670	86,264,888	+0.82(+21.30%)
Apr 07, 2022	3.590	3.890	3.300	3.850	18,961,694	+0.44(+12.90%)
Apr 06, 2022	3.480	3.580	3.120	3.410	15,746,203	-0.24(-6.58%)
Apr 05, 2022	3.820	4.230	3.350	3.650	78,032,040	+0.23(+6.73%)
Apr 04, 2022	2.520	3.930	2.450	3.420	144,999,632	+1.09(+46.78%)

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.