Skip to main content

Aterian Inc (NQ: ATER )

2.130 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 2.120 2.219 2.110 2.130 23,341 +0.01(+0.47%)
Jun 24, 2024 2.090 2.223 2.090 2.120 40,624 +0.04(+1.92%)
Jun 21, 2024 2.070 2.230 2.050 2.080 81,365 +0.01(+0.48%)
Jun 20, 2024 2.040 2.264 2.005 2.070 69,570 +0.07(+3.50%)
Jun 18, 2024 2.160 2.160 1.990 2.000 106,803 -0.15(-6.98%)
Jun 17, 2024 2.230 2.280 2.100 2.150 37,680 -0.09(-4.02%)
Jun 14, 2024 2.280 2.420 2.150 2.240 47,890 -0.04(-1.75%)
Jun 13, 2024 2.390 2.440 2.200 2.280 46,040 -0.09(-3.80%)
Jun 12, 2024 2.410 2.530 2.370 2.370 41,710 -0.03(-1.25%)
Jun 11, 2024 2.450 2.525 2.400 2.400 18,624 -0.07(-2.83%)
Jun 10, 2024 2.530 2.540 2.410 2.470 37,469 -0.07(-2.76%)
Jun 07, 2024 2.650 2.650 2.500 2.540 74,359 -0.11(-4.15%)
Jun 06, 2024 2.660 2.700 2.590 2.650 36,237 -0.02(-0.75%)
Jun 05, 2024 2.690 2.730 2.600 2.670 39,948 -0.02(-0.74%)
Jun 04, 2024 2.680 2.710 2.560 2.690 44,809 -0.04(-1.47%)
Jun 03, 2024 2.660 2.740 2.591 2.730 68,298 +0.10(+3.80%)
May 31, 2024 2.620 2.700 2.587 2.630 18,156 +0.04(+1.54%)
May 30, 2024 2.500 2.675 2.464 2.590 52,502 +0.06(+2.37%)
May 29, 2024 2.610 2.621 2.430 2.530 81,539 -0.06(-2.32%)
May 28, 2024 2.630 2.760 2.540 2.590 78,129 -0.05(-1.89%)
May 24, 2024 2.670 2.730 2.585 2.640 73,633 -0.01(-0.38%)
May 23, 2024 2.720 2.770 2.540 2.650 50,909 -0.06(-2.21%)
May 22, 2024 2.650 2.780 2.610 2.710 61,421 +0.06(+2.26%)
May 21, 2024 2.780 2.873 2.530 2.650 143,692 -0.16(-5.69%)
May 20, 2024 2.850 3.000 2.780 2.810 172,505 -0.19(-6.33%)
May 17, 2024 3.000 3.090 2.890 3.000 69,890 +0.00(+0.00%)
May 16, 2024 3.090 3.170 2.950 3.000 159,979 -0.12(-3.85%)
May 15, 2024 2.940 3.180 2.912 3.120 123,574 +0.22(+7.59%)
May 14, 2024 3.110 3.365 2.850 2.900 209,286 -0.19(-6.15%)
May 13, 2024 2.800 3.100 2.800 3.090 184,021 +0.30(+10.75%)
May 10, 2024 2.860 3.079 2.790 2.790 159,506 -0.10(-3.46%)
May 09, 2024 2.690 3.120 2.690 2.890 166,839 +0.11(+3.96%)
May 08, 2024 2.620 2.970 2.580 2.780 183,781 +0.24(+9.45%)
May 07, 2024 2.520 2.700 2.430 2.540 103,669 +0.09(+3.67%)
May 06, 2024 2.400 2.540 2.250 2.450 65,920 +0.07(+2.94%)
May 03, 2024 2.450 2.460 2.330 2.380 73,666 -0.03(-1.24%)
May 02, 2024 2.420 2.490 2.350 2.410 137,059 +0.04(+1.47%)
May 01, 2024 2.280 2.400 2.270 2.375 62,445 +0.10(+4.63%)
Apr 30, 2024 2.360 2.403 2.250 2.270 92,850 -0.08(-3.40%)
Apr 29, 2024 2.330 2.540 2.260 2.350 159,759 +0.04(+1.73%)
Apr 26, 2024 2.290 2.450 2.245 2.310 122,183 +0.02(+0.87%)
Apr 25, 2024 2.220 2.350 2.150 2.290 105,296 +0.02(+0.88%)
Apr 24, 2024 2.220 2.342 2.140 2.270 132,108 +0.07(+3.18%)
Apr 23, 2024 2.160 2.350 2.100 2.200 46,250 +0.07(+3.29%)
Apr 22, 2024 2.130 2.200 2.040 2.130 45,321 +0.08(+3.90%)
Apr 19, 2024 2.090 2.250 1.900 2.050 208,467 -0.07(-3.30%)
Apr 18, 2024 2.110 2.220 2.080 2.120 89,043 +0.01(+0.47%)
Apr 17, 2024 2.250 2.291 1.990 2.110 61,565 -0.09(-4.09%)
Apr 16, 2024 2.200 2.340 2.010 2.200 86,765 -0.02(-0.90%)
Apr 15, 2024 2.340 2.400 2.220 2.220 61,573 -0.16(-6.72%)
Apr 12, 2024 2.500 2.512 2.313 2.380 84,319 -0.19(-7.39%)
Apr 11, 2024 2.640 2.680 2.530 2.570 45,971 -0.01(-0.39%)
Apr 10, 2024 2.880 2.960 2.490 2.580 355,482 -0.47(-15.41%)
Apr 09, 2024 2.780 3.948 2.600 3.050 1,091,782 +0.31(+11.31%)
Apr 08, 2024 2.600 2.840 2.510 2.740 152,375 +0.20(+7.87%)
Apr 05, 2024 2.360 2.680 2.360 2.540 148,537 +0.07(+2.83%)
Apr 04, 2024 2.280 2.730 2.280 2.470 255,212 +0.21(+9.29%)
Apr 03, 2024 2.420 2.470 1.940 2.260 227,718 -0.19(-7.76%)
Apr 02, 2024 2.470 2.472 2.396 2.450 69,546 -0.06(-2.39%)
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.