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

Aterian Inc (NQ: ATER )

2.120 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 1.150 1.220 1.150 1.200 660,627 +0.05(+4.35%)
Feb 27, 2023 1.170 1.195 1.130 1.150 756,535 -0.01(-0.86%)
Feb 24, 2023 1.200 1.200 1.140 1.160 797,034 -0.05(-4.13%)
Feb 23, 2023 1.200 1.260 1.170 1.210 1,002,142 -0.01(-0.82%)
Feb 22, 2023 1.250 1.280 1.210 1.220 873,085 +0.01(+0.83%)
Feb 21, 2023 1.230 1.270 1.170 1.210 1,491,117 -0.02(-1.63%)
Feb 17, 2023 1.250 1.280 1.200 1.230 1,481,855 -0.06(-4.65%)
Feb 16, 2023 1.340 1.395 1.280 1.290 1,115,917 -0.08(-5.84%)
Feb 15, 2023 1.290 1.390 1.290 1.370 876,935 +0.07(+5.38%)
Feb 14, 2023 1.270 1.315 1.230 1.300 901,597 +0.02(+1.56%)
Feb 13, 2023 1.240 1.330 1.210 1.280 1,332,517 +0.04(+3.23%)
Feb 10, 2023 1.200 1.270 1.180 1.240 1,579,176 +0.01(+0.81%)
Feb 09, 2023 1.400 1.400 1.210 1.230 1,479,712 -0.08(-6.11%)
Feb 08, 2023 1.380 1.425 1.280 1.310 1,290,369 -0.09(-6.43%)
Feb 07, 2023 1.490 1.500 1.340 1.400 2,506,713 -0.05(-3.45%)
Feb 06, 2023 1.530 1.590 1.435 1.450 2,952,440 -0.06(-3.97%)
Feb 03, 2023 1.520 1.630 1.500 1.510 2,712,517 -0.05(-3.21%)
Feb 02, 2023 1.570 1.683 1.480 1.560 3,784,920 +0.04(+2.63%)
Feb 01, 2023 1.500 1.550 1.410 1.520 2,922,313 -0.01(-0.65%)
Jan 31, 2023 1.450 1.580 1.440 1.530 4,378,153 +0.08(+5.52%)
Jan 30, 2023 1.620 1.650 1.400 1.450 14,426,586 +0.09(+6.62%)
Jan 27, 2023 1.250 1.440 1.250 1.360 4,717,411 +0.07(+5.43%)
Jan 26, 2023 1.330 1.390 1.263 1.290 1,007,760 -0.02(-1.53%)
Jan 25, 2023 1.320 1.340 1.260 1.310 959,317 -0.04(-2.96%)
Jan 24, 2023 1.430 1.430 1.310 1.350 1,631,908 -0.08(-5.59%)
Jan 23, 2023 1.370 1.450 1.330 1.430 3,169,290 +0.08(+5.93%)
Jan 20, 2023 1.340 1.440 1.270 1.350 4,100,915 +0.03(+2.27%)
Jan 19, 2023 1.220 1.350 1.140 1.320 3,488,564 +0.08(+6.45%)
Jan 18, 2023 1.360 1.420 1.210 1.240 5,815,810 -0.09(-6.77%)
Jan 17, 2023 1.040 1.610 1.040 1.330 30,039,164 +0.36(+37.35%)
Jan 13, 2023 0.9600 1.020 0.9500 0.9683 918,112 -0.00(-0.18%)
Jan 12, 2023 0.9100 0.9949 0.8801 0.9700 1,108,188 +0.08(+8.60%)
Jan 11, 2023 0.9000 0.9400 0.8700 0.8932 604,507 +0.01(+1.17%)
Jan 10, 2023 0.8010 0.8862 0.8010 0.8829 693,350 +0.08(+10.13%)
Jan 09, 2023 0.7999 0.8600 0.7722 0.8017 577,941 +0.03(+3.25%)
Jan 06, 2023 0.7800 0.8000 0.7550 0.7765 458,786 -0.02(-1.92%)
Jan 05, 2023 0.8000 0.8130 0.7700 0.7917 492,069 -0.02(-1.99%)
Jan 04, 2023 0.7500 0.8200 0.7249 0.8078 714,735 +0.08(+10.85%)
Jan 03, 2023 0.7900 0.8200 0.7101 0.7287 671,803 -0.04(-5.40%)
Dec 30, 2022 0.7895 0.7999 0.7500 0.7703 568,652 -0.03(-3.53%)
Dec 29, 2022 0.7262 0.8000 0.6953 0.7985 1,021,095 +0.07(+10.35%)
Dec 28, 2022 0.7300 0.7699 0.6720 0.7236 1,077,170 -0.00(-0.40%)
Dec 27, 2022 0.7800 0.8000 0.7242 0.7265 1,001,466 -0.07(-8.65%)
Dec 23, 2022 0.8100 0.8200 0.7900 0.7953 380,801 -0.01(-1.18%)
Dec 22, 2022 0.8300 0.8525 0.7512 0.8048 1,541,340 -0.05(-5.42%)
Dec 21, 2022 0.8818 0.9299 0.8454 0.8509 1,069,879 -0.03(-3.64%)
Dec 20, 2022 0.8741 0.9200 0.8741 0.8830 740,027 +0.01(+1.51%)
Dec 19, 2022 0.9600 0.9604 0.8600 0.8699 1,144,720 -0.09(-9.39%)
Dec 16, 2022 0.9800 1.010 0.8932 0.9601 2,199,811 -0.04(-3.99%)
Dec 15, 2022 1.010 1.030 1.000 1.000 944,979 -0.02(-1.96%)
Dec 14, 2022 1.020 1.050 1.015 1.020 852,533 -0.01(-0.97%)
Dec 13, 2022 1.070 1.100 1.020 1.030 731,629 -0.01(-0.96%)
Dec 12, 2022 1.020 1.050 1.010 1.040 457,385 +0.03(+2.97%)
Dec 09, 2022 1.040 1.060 1.010 1.010 622,231 -0.03(-2.88%)
Dec 08, 2022 1.060 1.090 1.010 1.040 1,077,267 -0.01(-0.95%)
Dec 07, 2022 1.060 1.110 1.050 1.050 669,569 -0.02(-1.87%)
Dec 06, 2022 1.100 1.120 1.050 1.070 820,987 -0.03(-2.73%)
Dec 05, 2022 1.190 1.190 1.100 1.100 1,223,182 -0.10(-8.33%)
Dec 02, 2022 1.100 1.200 1.090 1.200 1,969,182 +0.10(+9.09%)
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.