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

Aterian Inc (NQ: ATER )

2.210 -0.060 (-2.64%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 25, 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 (%)
Jul 31, 2023 0.4700 0.5500 0.4700 0.4912 1,413,321 +0.01(+2.76%)
Jul 28, 2023 0.4880 0.4880 0.4322 0.4780 1,929,326 -0.01(-1.26%)
Jul 27, 2023 0.6150 0.6388 0.4800 0.4841 5,139,500 -0.15(-23.64%)
Jul 26, 2023 0.6410 0.6676 0.6000 0.6340 535,692 -0.01(-1.09%)
Jul 25, 2023 0.6251 0.6699 0.6251 0.6410 688,547 +0.01(+1.75%)
Jul 24, 2023 0.5950 0.6389 0.5832 0.6300 704,029 +0.03(+4.44%)
Jul 21, 2023 0.6280 0.6349 0.5599 0.6032 827,690 +0.01(+0.99%)
Jul 20, 2023 0.6520 0.6520 0.5895 0.5973 446,285 -0.04(-6.73%)
Jul 19, 2023 0.6300 0.6723 0.6294 0.6404 605,408 +0.01(+2.30%)
Jul 18, 2023 0.6300 0.6795 0.6230 0.6260 612,208 -0.01(-2.19%)
Jul 17, 2023 0.5800 0.6500 0.5500 0.6400 678,635 +0.06(+10.15%)
Jul 14, 2023 0.6200 0.6614 0.5707 0.5810 1,247,698 -0.05(-8.32%)
Jul 13, 2023 0.7150 0.7290 0.6222 0.6337 1,231,468 -0.05(-7.46%)
Jul 12, 2023 0.7380 0.7380 0.6600 0.6848 1,253,370 -0.02(-2.87%)
Jul 11, 2023 0.6510 0.7400 0.6200 0.7050 2,562,399 +0.08(+13.71%)
Jul 10, 2023 0.5400 0.6468 0.5350 0.6200 1,918,682 +0.06(+10.75%)
Jul 07, 2023 0.4570 0.5600 0.4570 0.5598 2,139,498 +0.10(+21.70%)
Jul 06, 2023 0.4900 0.5150 0.4550 0.4600 1,015,609 -0.04(-7.54%)
Jul 05, 2023 0.5000 0.5193 0.4800 0.4975 1,096,987 -0.01(-1.21%)
Jul 03, 2023 0.4820 0.5189 0.4600 0.5036 1,009,454 +0.04(+9.48%)
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 -0.22(-28.61%)
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%)
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.