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

Aterian Inc (NQ: ATER )

2.310 +0.020 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.8069 0.8885 0.8010 0.8601 591,109 +0.04(+4.94%)
Mar 30, 2023 0.8100 0.8358 0.8030 0.8196 329,871 +0.00(+0.10%)
Mar 29, 2023 0.7770 0.8295 0.7623 0.8188 559,476 +0.04(+5.41%)
Mar 28, 2023 0.7900 0.8170 0.7700 0.7768 531,716 -0.02(-2.84%)
Mar 27, 2023 0.8200 0.8468 0.7900 0.7995 465,173 -0.03(-3.18%)
Mar 24, 2023 0.8000 0.8400 0.7900 0.8258 578,761 +0.02(+2.56%)
Mar 23, 2023 0.8400 0.8657 0.7775 0.8052 1,046,065 -0.04(-4.71%)
Mar 22, 2023 0.8900 0.9100 0.8404 0.8450 530,766 -0.05(-5.26%)
Mar 21, 2023 0.9000 0.9000 0.8500 0.8919 622,494 +0.03(+3.78%)
Mar 20, 2023 0.8800 0.9299 0.8500 0.8594 571,311 -0.02(-2.19%)
Mar 17, 2023 0.9100 0.9284 0.8675 0.8786 1,333,536 -0.03(-3.45%)
Mar 16, 2023 0.9000 0.9400 0.8901 0.9100 571,535 -0.01(-1.27%)
Mar 15, 2023 0.9300 0.9598 0.8900 0.9217 636,637 -0.04(-4.40%)
Mar 14, 2023 0.9600 1.020 0.9452 0.9641 745,769 +0.01(+0.71%)
Mar 13, 2023 0.8900 0.9780 0.8201 0.9573 1,148,433 +0.02(+2.44%)
Mar 10, 2023 1.030 1.050 0.9268 0.9345 1,645,100 -0.11(-10.14%)
Mar 09, 2023 1.100 1.130 1.020 1.040 1,033,251 -0.05(-4.59%)
Mar 08, 2023 1.140 1.150 1.050 1.090 1,024,603 -0.03(-2.68%)
Mar 07, 2023 1.120 1.170 1.110 1.120 584,424 -0.01(-0.88%)
Mar 06, 2023 1.190 1.190 1.120 1.130 574,917 -0.03(-2.59%)
Mar 03, 2023 1.160 1.199 1.120 1.160 1,033,447 +0.00(+0.00%)
Mar 02, 2023 1.140 1.210 1.115 1.160 824,102 +0.02(+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.