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

Aterian Inc (NQ: ATER )

2.310 +0.020 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 3.250 3.380 3.125 3.230 3,498,816 -0.12(-3.58%)
May 27, 2022 3.370 3.518 3.291 3.350 4,082,445 +0.07(+2.13%)
May 26, 2022 3.170 3.390 3.110 3.280 4,754,387 +0.08(+2.50%)
May 25, 2022 2.990 3.260 2.965 3.200 4,229,887 +0.21(+7.02%)
May 24, 2022 3.070 3.100 2.830 2.990 3,874,869 -0.16(-5.08%)
May 23, 2022 3.080 3.170 2.925 3.150 3,994,637 +0.02(+0.64%)
May 20, 2022 3.420 3.420 2.990 3.130 5,332,476 -0.22(-6.57%)
May 19, 2022 3.350 3.550 3.280 3.350 4,216,766 -0.11(-3.18%)
May 18, 2022 3.570 3.740 3.340 3.460 5,861,560 -0.18(-4.95%)
May 17, 2022 3.520 3.935 3.430 3.640 10,515,790 +0.16(+4.60%)
May 16, 2022 3.090 3.545 3.000 3.480 7,879,547 +0.36(+11.54%)
May 13, 2022 3.160 3.350 3.020 3.120 6,478,210 +0.16(+5.41%)
May 12, 2022 2.650 3.299 2.530 2.960 11,408,260 +0.11(+3.86%)
May 11, 2022 3.500 3.680 2.600 2.850 11,322,259 -0.71(-19.94%)
May 10, 2022 3.250 3.770 3.190 3.560 10,856,798 -0.43(-10.78%)
May 09, 2022 4.300 4.390 3.930 3.990 10,634,255 -0.33(-7.64%)
May 06, 2022 4.550 4.800 4.240 4.320 8,243,541 -0.61(-12.37%)
May 05, 2022 5.190 5.220 4.810 4.930 7,841,201 -0.36(-6.81%)
May 04, 2022 5.460 5.460 4.955 5.290 10,715,082 -0.11(-2.04%)
May 03, 2022 5.500 5.700 5.310 5.400 18,321,880 -0.23(-4.09%)
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.