Skip to main content

Aterian Inc (NQ: ATER )

2.811 -0.079 (-2.75%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.7895 0.7999 0.7500 0.7703 568,652 -0.03(-3.53%)
Dec 29, 2022 0.7262 0.8000 0.6953 0.7985 1,021,095 +0.07(+10.35%)
Dec 28, 2022 0.7300 0.7699 0.6720 0.7236 1,077,170 -0.00(-0.40%)
Dec 27, 2022 0.7800 0.8000 0.7242 0.7265 1,001,466 -0.07(-8.65%)
Dec 23, 2022 0.8100 0.8200 0.7900 0.7953 380,801 -0.01(-1.18%)
Dec 22, 2022 0.8300 0.8525 0.7512 0.8048 1,541,340 -0.05(-5.42%)
Dec 21, 2022 0.8818 0.9299 0.8454 0.8509 1,069,879 -0.03(-3.64%)
Dec 20, 2022 0.8741 0.9200 0.8741 0.8830 740,027 +0.01(+1.51%)
Dec 19, 2022 0.9600 0.9604 0.8600 0.8699 1,144,720 -0.09(-9.39%)
Dec 16, 2022 0.9800 1.010 0.8932 0.9601 2,199,811 -0.04(-3.99%)
Dec 15, 2022 1.010 1.030 1.000 1.000 944,979 -0.02(-1.96%)
Dec 14, 2022 1.020 1.050 1.015 1.020 852,533 -0.01(-0.97%)
Dec 13, 2022 1.070 1.100 1.020 1.030 731,629 -0.01(-0.96%)
Dec 12, 2022 1.020 1.050 1.010 1.040 457,385 +0.03(+2.97%)
Dec 09, 2022 1.040 1.060 1.010 1.010 622,231 -0.03(-2.88%)
Dec 08, 2022 1.060 1.090 1.010 1.040 1,077,267 -0.01(-0.95%)
Dec 07, 2022 1.060 1.110 1.050 1.050 669,569 -0.02(-1.87%)
Dec 06, 2022 1.100 1.120 1.050 1.070 820,987 -0.03(-2.73%)
Dec 05, 2022 1.190 1.190 1.100 1.100 1,223,182 -0.10(-8.33%)
Dec 02, 2022 1.100 1.200 1.090 1.200 1,969,182 +0.10(+9.09%)
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.