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 (%)
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%)
Apr 03, 2023 0.9000 0.9000 0.8500 0.8850 471,713 +0.02(+2.90%)
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.