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

Aterian Inc (NQ: ATER )

3.290 +0.050 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 6.840 7.248 6.860 7.009 61,534 +0.15(+2.17%)
May 30, 2023 7.080 7.320 6.600 6.860 72,023 -0.30(-4.16%)
May 26, 2023 6.720 7.200 6.720 7.158 69,681 +0.42(+6.20%)
May 25, 2023 7.080 7.151 6.739 6.740 34,959 -0.22(-3.14%)
May 24, 2023 7.320 7.320 6.481 6.959 100,059 -0.31(-4.24%)
May 23, 2023 7.174 7.680 7.042 7.267 75,688 +0.09(+1.20%)
May 22, 2023 6.360 7.200 6.241 7.181 174,019 +0.46(+6.80%)
May 19, 2023 7.560 7.794 6.600 6.724 124,783 -0.95(-12.41%)
May 18, 2023 6.840 7.800 6.720 7.676 164,679 +0.93(+13.74%)
May 17, 2023 6.840 6.840 5.400 6.749 165,469 +0.08(+1.26%)
May 16, 2023 7.080 7.307 6.542 6.665 141,846 -0.67(-9.10%)
May 15, 2023 7.441 7.560 6.815 7.332 127,753 +0.14(+2.00%)
May 12, 2023 8.640 8.695 7.176 7.188 196,660 -1.02(-12.43%)
May 11, 2023 8.880 9.060 8.040 8.208 152,588 -0.79(-8.81%)
May 10, 2023 9.420 10.56 8.915 9.001 102,744 -0.36(-3.83%)
May 09, 2023 8.946 9.360 8.166 9.360 92,104 +0.25(+2.79%)
May 08, 2023 8.832 9.360 8.832 9.106 43,911 +0.27(+3.00%)
May 05, 2023 8.594 9.000 8.401 8.840 29,580 +0.39(+4.57%)
May 04, 2023 8.430 8.682 8.160 8.454 75,957 -0.08(-0.96%)
May 03, 2023 8.510 8.880 8.401 8.536 66,898 -0.08(-0.92%)
May 02, 2023 8.818 8.994 8.226 8.615 81,514 -0.19(-2.18%)
May 01, 2023 9.529 9.529 8.797 8.807 26,918 -0.69(-7.24%)
Apr 28, 2023 9.167 9.600 9.114 9.494 40,501 +0.14(+1.45%)
Apr 27, 2023 8.880 9.600 8.819 9.359 40,142 +0.32(+3.52%)
Apr 26, 2023 8.882 9.360 8.880 9.041 39,022 +0.12(+1.40%)
Apr 25, 2023 8.880 9.000 8.640 8.916 66,335 +0.11(+1.21%)
Apr 24, 2023 9.360 9.360 8.520 8.809 82,500 -0.42(-4.51%)
Apr 21, 2023 9.600 9.955 9.156 9.226 56,640 -0.33(-3.45%)
Apr 20, 2023 9.840 9.970 9.480 9.556 36,392 -0.30(-3.06%)
Apr 19, 2023 10.24 10.44 9.734 9.857 30,587 -0.33(-3.26%)
Apr 18, 2023 10.08 10.40 9.840 10.19 29,520 +0.03(+0.31%)
Apr 17, 2023 9.840 10.50 9.600 10.16 90,697 +0.31(+3.17%)
Apr 14, 2023 9.972 11.40 9.840 9.846 121,068 -0.24(-2.36%)
Apr 13, 2023 9.570 10.32 9.570 10.08 45,622 +0.50(+5.21%)
Apr 12, 2023 10.08 10.42 9.480 9.584 58,602 -0.39(-3.89%)
Apr 11, 2023 9.769 10.20 9.504 9.972 50,235 +0.40(+4.19%)
Apr 10, 2023 9.240 10.04 9.240 9.571 59,328 -0.06(-0.57%)
Apr 06, 2023 9.840 10.08 9.600 9.626 36,595 +0.02(+0.16%)
Apr 05, 2023 10.68 10.74 9.481 9.611 70,839 -0.87(-8.27%)
Apr 04, 2023 10.44 10.68 10.21 10.48 42,875 -0.14(-1.34%)
Apr 03, 2023 10.80 10.80 10.20 10.62 39,309 +0.30(+2.90%)
Mar 31, 2023 9.683 10.66 9.612 10.32 49,259 +0.49(+4.94%)
Mar 30, 2023 9.720 10.03 9.636 9.835 27,489 +0.01(+0.10%)
Mar 29, 2023 9.324 9.954 9.148 9.826 46,623 +0.50(+5.41%)
Mar 28, 2023 9.480 9.804 9.240 9.322 44,309 -0.27(-2.84%)
Mar 27, 2023 9.840 10.16 9.480 9.594 38,764 -0.32(-3.18%)
Mar 24, 2023 9.600 10.08 9.480 9.910 48,230 +0.25(+2.56%)
Mar 23, 2023 10.08 10.39 9.330 9.662 87,172 -0.48(-4.71%)
Mar 22, 2023 10.68 10.92 10.08 10.14 44,230 -0.56(-5.26%)
Mar 21, 2023 10.80 10.80 10.20 10.70 51,874 +0.39(+3.78%)
Mar 20, 2023 10.56 11.16 10.20 10.31 47,609 -0.23(-2.19%)
Mar 17, 2023 10.92 11.14 10.41 10.54 111,128 -0.38(-3.45%)
Mar 16, 2023 10.80 11.28 10.68 10.92 47,627 -0.14(-1.27%)
Mar 15, 2023 11.16 11.52 10.68 11.06 53,053 -0.51(-4.40%)
Mar 14, 2023 11.52 12.24 11.34 11.57 62,147 +0.08(+0.71%)
Mar 13, 2023 10.68 11.74 9.841 11.49 95,702 +0.27(+2.44%)
Mar 10, 2023 12.36 12.60 11.12 11.21 137,091 -1.27(-10.14%)
Mar 09, 2023 13.20 13.56 12.24 12.48 86,104 -0.60(-4.59%)
Mar 08, 2023 13.68 13.80 12.60 13.08 85,383 -0.36(-2.68%)
Mar 07, 2023 13.44 14.04 13.32 13.44 48,702 -0.12(-0.88%)
Mar 06, 2023 14.28 14.28 13.44 13.56 47,909 -0.36(-2.59%)
Mar 03, 2023 13.92 14.39 13.44 13.92 86,120 +0.00(+0.00%)
Mar 02, 2023 13.68 14.52 13.38 13.92 68,675 +0.24(+1.75%)
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.