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

Aterian Inc (NQ: ATER )

2.110 -0.090 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 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.