Skip to main content

Aterian Inc (NQ: ATER )

2.760 -0.080 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.4387 0.4791 0.4242 0.4600 1,528,110 +0.04(+9.52%)
Jun 29, 2023 0.4100 0.4450 0.4100 0.4200 830,857 +0.00(+0.02%)
Jun 28, 2023 0.4200 0.4500 0.4117 0.4199 1,548,525 +0.01(+3.09%)
Jun 27, 2023 0.3800 0.4240 0.3800 0.4073 1,997,792 +0.04(+12.36%)
Jun 26, 2023 0.4500 0.4525 0.3500 0.3625 2,250,502 -0.08(-18.17%)
Jun 23, 2023 0.4600 0.4747 0.4430 0.4430 6,792,466 -0.02(-3.40%)
Jun 22, 2023 0.4747 0.4747 0.4500 0.4586 647,633 -0.01(-2.43%)
Jun 21, 2023 0.4857 0.4903 0.4520 0.4700 1,161,666 -0.02(-3.17%)
Jun 20, 2023 0.4900 0.5000 0.4787 0.4854 1,025,702 +0.00(+0.79%)
Jun 16, 2023 0.5500 0.5566 0.4706 0.4816 3,334,099 -0.06(-11.09%)
Jun 15, 2023 0.5200 0.5450 0.5151 0.5417 819,083 -0.00(-0.02%)
Jun 14, 2023 0.5552 0.5600 0.5300 0.5418 640,076 -0.01(-0.95%)
Jun 13, 2023 0.5000 0.5599 0.5000 0.5470 1,130,521 -0.00(-0.56%)
Jun 12, 2023 0.5400 0.5599 0.5300 0.5501 540,715 +0.01(+1.48%)
Jun 09, 2023 0.5800 0.5860 0.5000 0.5421 1,245,203 -0.04(-6.16%)
Jun 08, 2023 0.5800 0.5900 0.5570 0.5777 425,327 +0.00(+0.28%)
Jun 07, 2023 0.5800 0.6010 0.5650 0.5761 913,363 -0.00(-0.67%)
Jun 06, 2023 0.5900 0.6153 0.5600 0.5800 907,523 -0.00(-0.19%)
Jun 05, 2023 0.6133 0.6133 0.5714 0.5811 761,844 -0.03(-5.60%)
Jun 02, 2023 0.5600 0.6300 0.5538 0.6156 856,481 +0.02(+3.74%)
Jun 01, 2023 0.5800 0.6200 0.5570 0.5934 553,072 +0.01(+1.59%)
May 31, 2023 0.5700 0.6040 0.5717 0.5841 738,410 +0.01(+2.17%)
May 30, 2023 0.5900 0.6100 0.5500 0.5717 864,287 -0.02(-4.16%)
May 26, 2023 0.5600 0.6000 0.5600 0.5965 836,173 +0.03(+6.20%)
May 25, 2023 0.5900 0.5959 0.5616 0.5617 419,518 -0.02(-3.14%)
May 24, 2023 0.6100 0.6100 0.5401 0.5799 1,200,711 -0.03(-4.24%)
May 23, 2023 0.5978 0.6400 0.5868 0.6056 908,261 +0.01(+1.20%)
May 22, 2023 0.5300 0.6000 0.5201 0.5984 2,088,232 +0.04(+6.80%)
May 19, 2023 0.6300 0.6495 0.5500 0.5603 1,497,401 -0.08(-12.41%)
May 18, 2023 0.5700 0.6500 0.5600 0.6397 1,976,148 +0.08(+13.74%)
May 17, 2023 0.5700 0.5700 0.4500 0.5624 1,985,634 +0.01(+1.26%)
May 16, 2023 0.5900 0.6089 0.5452 0.5554 1,702,155 -0.06(-9.10%)
May 15, 2023 0.6201 0.6300 0.5679 0.6110 1,533,036 +0.01(+2.00%)
May 12, 2023 0.7200 0.7246 0.5980 0.5990 2,359,930 -0.09(-12.43%)
May 11, 2023 0.7400 0.7550 0.6700 0.6840 1,831,066 -0.07(-8.81%)
May 10, 2023 0.7850 0.8800 0.7429 0.7501 1,232,938 -0.03(-3.83%)
May 09, 2023 0.7455 0.7800 0.6805 0.7800 1,105,259 +0.02(+2.79%)
May 08, 2023 0.7360 0.7800 0.7360 0.7588 526,933 +0.02(+3.00%)
May 05, 2023 0.7162 0.7500 0.7001 0.7367 354,961 +0.03(+4.57%)
May 04, 2023 0.7025 0.7235 0.6800 0.7045 911,492 -0.01(-0.96%)
May 03, 2023 0.7092 0.7400 0.7001 0.7113 802,785 -0.01(-0.92%)
May 02, 2023 0.7348 0.7495 0.6855 0.7179 978,170 -0.02(-2.18%)
May 01, 2023 0.7941 0.7941 0.7331 0.7339 323,024 -0.06(-7.24%)
Apr 28, 2023 0.7639 0.8000 0.7595 0.7912 486,014 +0.01(+1.45%)
Apr 27, 2023 0.7400 0.8000 0.7349 0.7799 481,715 +0.03(+3.52%)
Apr 26, 2023 0.7402 0.7800 0.7400 0.7534 468,275 +0.01(+1.40%)
Apr 25, 2023 0.7400 0.7500 0.7200 0.7430 796,027 +0.01(+1.21%)
Apr 24, 2023 0.7800 0.7800 0.7100 0.7341 990,001 -0.03(-4.51%)
Apr 21, 2023 0.8000 0.8296 0.7630 0.7688 679,680 -0.03(-3.45%)
Apr 20, 2023 0.8200 0.8308 0.7900 0.7963 436,715 -0.03(-3.06%)
Apr 19, 2023 0.8535 0.8700 0.8112 0.8214 367,047 -0.03(-3.26%)
Apr 18, 2023 0.8400 0.8664 0.8200 0.8491 354,250 +0.00(+0.31%)
Apr 17, 2023 0.8200 0.8750 0.8000 0.8465 1,088,373 +0.03(+3.17%)
Apr 14, 2023 0.8310 0.9500 0.8200 0.8205 1,452,824 -0.02(-2.36%)
Apr 13, 2023 0.7975 0.8600 0.7975 0.8403 547,471 +0.04(+5.21%)
Apr 12, 2023 0.8400 0.8682 0.7900 0.7987 703,233 -0.03(-3.89%)
Apr 11, 2023 0.8141 0.8499 0.7920 0.8310 602,820 +0.03(+4.19%)
Apr 10, 2023 0.7700 0.8364 0.7700 0.7976 711,947 -0.00(-0.57%)
Apr 06, 2023 0.8200 0.8396 0.8000 0.8022 439,151 +0.00(+0.16%)
Apr 05, 2023 0.8900 0.8950 0.7901 0.8009 850,076 -0.07(-8.27%)
Apr 04, 2023 0.8700 0.8900 0.8506 0.8731 514,511 -0.01(-1.34%)
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.