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 (%)
Jun 30, 2022 2.230 2.230 2.100 2.160 2,561,516 -0.04(-1.82%)
Jun 29, 2022 2.330 2.340 2.170 2.200 2,614,833 -0.14(-5.98%)
Jun 28, 2022 2.510 2.540 2.310 2.340 3,058,240 -0.15(-6.02%)
Jun 27, 2022 2.580 2.650 2.455 2.490 2,435,348 -0.10(-3.86%)
Jun 24, 2022 2.810 2.835 2.570 2.590 7,450,355 -0.19(-6.83%)
Jun 23, 2022 2.630 2.780 2.620 2.780 2,082,216 +0.09(+3.35%)
Jun 22, 2022 2.530 2.770 2.514 2.690 3,122,823 +0.10(+3.86%)
Jun 21, 2022 2.600 2.790 2.585 2.590 2,743,247 -0.01(-0.38%)
Jun 17, 2022 2.360 2.680 2.360 2.600 3,794,871 +0.19(+7.88%)
Jun 16, 2022 2.470 2.530 2.360 2.410 3,173,505 -0.17(-6.59%)
Jun 15, 2022 2.540 2.635 2.450 2.580 3,728,341 +0.02(+0.78%)
Jun 14, 2022 2.600 2.830 2.440 2.560 3,999,406 +0.06(+2.40%)
Jun 13, 2022 2.510 2.600 2.400 2.500 4,096,586 -0.21(-7.75%)
Jun 10, 2022 2.810 2.880 2.650 2.710 3,894,002 -0.19(-6.55%)
Jun 09, 2022 3.150 3.160 2.880 2.900 4,119,325 -0.26(-8.23%)
Jun 08, 2022 2.970 3.460 2.940 3.160 7,894,135 +0.15(+4.98%)
Jun 07, 2022 2.970 3.035 2.885 3.010 2,539,972 +0.03(+1.01%)
Jun 06, 2022 3.060 3.080 2.900 2.980 2,943,093 -0.08(-2.61%)
Jun 03, 2022 3.110 3.170 3.010 3.060 2,019,498 -0.07(-2.24%)
Jun 02, 2022 3.000 3.240 2.931 3.130 3,004,841 +0.09(+2.96%)
Jun 01, 2022 3.230 3.320 3.030 3.040 3,284,366 -0.19(-5.88%)
May 31, 2022 3.250 3.380 3.125 3.230 3,498,816 -0.12(-3.58%)
May 27, 2022 3.370 3.518 3.291 3.350 4,082,445 +0.07(+2.13%)
May 26, 2022 3.170 3.390 3.110 3.280 4,754,387 +0.08(+2.50%)
May 25, 2022 2.990 3.260 2.965 3.200 4,229,887 +0.21(+7.02%)
May 24, 2022 3.070 3.100 2.830 2.990 3,874,869 -0.16(-5.08%)
May 23, 2022 3.080 3.170 2.925 3.150 3,994,637 +0.02(+0.64%)
May 20, 2022 3.420 3.420 2.990 3.130 5,332,476 -0.22(-6.57%)
May 19, 2022 3.350 3.550 3.280 3.350 4,216,766 -0.11(-3.18%)
May 18, 2022 3.570 3.740 3.340 3.460 5,861,560 -0.18(-4.95%)
May 17, 2022 3.520 3.935 3.430 3.640 10,515,790 +0.16(+4.60%)
May 16, 2022 3.090 3.545 3.000 3.480 7,879,547 +0.36(+11.54%)
May 13, 2022 3.160 3.350 3.020 3.120 6,478,210 +0.16(+5.41%)
May 12, 2022 2.650 3.299 2.530 2.960 11,408,260 +0.11(+3.86%)
May 11, 2022 3.500 3.680 2.600 2.850 11,322,259 -0.71(-19.94%)
May 10, 2022 3.250 3.770 3.190 3.560 10,856,798 -0.43(-10.78%)
May 09, 2022 4.300 4.390 3.930 3.990 10,634,255 -0.33(-7.64%)
May 06, 2022 4.550 4.800 4.240 4.320 8,243,541 -0.61(-12.37%)
May 05, 2022 5.190 5.220 4.810 4.930 7,841,201 -0.36(-6.81%)
May 04, 2022 5.460 5.460 4.955 5.290 10,715,082 -0.11(-2.04%)
May 03, 2022 5.500 5.700 5.310 5.400 18,321,880 -0.23(-4.09%)
May 02, 2022 5.170 5.710 5.150 5.630 31,497,008 +0.50(+9.75%)
Apr 29, 2022 4.960 5.365 4.920 5.130 20,439,950 +0.08(+1.58%)
Apr 28, 2022 5.120 5.270 4.950 5.050 12,383,728 -0.24(-4.54%)
Apr 27, 2022 5.160 5.450 4.750 5.290 20,954,060 -0.02(-0.38%)
Apr 26, 2022 5.480 5.780 4.860 5.310 54,373,892 +0.20(+3.91%)
Apr 25, 2022 4.320 5.200 4.050 5.110 22,249,840 +0.72(+16.40%)
Apr 22, 2022 4.560 4.860 4.130 4.390 16,428,471 -0.30(-6.40%)
Apr 21, 2022 4.330 5.130 4.270 4.690 38,830,752 +0.04(+0.86%)
Apr 20, 2022 5.810 5.830 4.520 4.650 41,276,816 -1.20(-20.51%)
Apr 19, 2022 6.760 7.260 5.520 5.850 97,656,024 -0.70(-10.69%)
Apr 18, 2022 5.360 6.600 5.160 6.550 85,053,336 +1.02(+18.44%)
Apr 14, 2022 5.440 6.550 5.230 5.530 99,322,544 -0.12(-2.12%)
Apr 13, 2022 5.000 6.640 4.770 5.650 161,316,160 +0.65(+13.00%)
Apr 12, 2022 4.200 5.030 3.920 5.000 47,022,020 +0.96(+23.76%)
Apr 11, 2022 4.310 4.599 3.920 4.040 19,731,870 -0.63(-13.49%)
Apr 08, 2022 4.600 4.930 4.170 4.670 86,264,888 +0.82(+21.30%)
Apr 07, 2022 3.590 3.890 3.300 3.850 18,961,694 +0.44(+12.90%)
Apr 06, 2022 3.480 3.580 3.120 3.410 15,746,203 -0.24(-6.58%)
Apr 05, 2022 3.820 4.230 3.350 3.650 78,032,040 +0.23(+6.73%)
Apr 04, 2022 2.520 3.930 2.450 3.420 144,999,632 +1.09(+46.78%)
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.