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

Aterian Inc (NQ: ATER )

2.790 -0.100 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 10.04 11.78 9.110 10.83 37,376,984 +0.87(+8.73%)
Sep 29, 2021 11.10 11.47 9.670 9.960 17,935,666 -1.41(-12.40%)
Sep 28, 2021 12.10 12.65 11.31 11.37 19,305,972 -1.08(-8.67%)
Sep 27, 2021 13.41 13.97 12.00 12.45 38,146,896 -0.51(-3.94%)
Sep 24, 2021 12.10 13.50 11.25 12.96 56,639,640 +0.96(+8.00%)
Sep 23, 2021 14.27 14.71 11.20 12.00 82,978,632 -4.72(-28.23%)
Sep 22, 2021 14.68 16.93 14.01 16.72 97,219,720 +3.72(+28.62%)
Sep 21, 2021 12.23 14.06 12.22 13.00 59,744,368 +1.27(+10.83%)
Sep 20, 2021 10.73 13.50 10.52 11.73 71,142,616 +0.67(+6.06%)
Sep 17, 2021 9.530 11.97 9.140 11.06 35,289,768 +1.10(+11.04%)
Sep 16, 2021 10.78 10.98 9.720 9.960 15,293,585 -1.29(-11.47%)
Sep 15, 2021 10.03 11.72 9.340 11.25 54,533,904 +0.29(+2.65%)
Sep 14, 2021 16.67 16.68 10.70 10.96 104,664,032 -7.02(-39.04%)
Sep 13, 2021 14.30 19.10 14.19 17.98 241,874,384 +6.18(+52.37%)
Sep 10, 2021 10.48 13.24 10.25 11.80 78,613,848 +1.62(+15.91%)
Sep 09, 2021 8.960 11.22 8.580 10.18 74,791,120 +1.00(+10.89%)
Sep 08, 2021 7.160 10.47 7.120 9.180 89,362,160 +2.06(+28.93%)
Sep 07, 2021 6.900 7.980 6.730 7.120 17,189,240 +0.42(+6.27%)
Sep 03, 2021 6.370 6.760 6.090 6.700 7,560,320 +0.21(+3.24%)
Sep 02, 2021 7.260 7.690 6.330 6.490 16,257,416 -0.91(-12.30%)
Sep 01, 2021 5.830 8.000 5.640 7.400 46,466,112 +1.44(+24.16%)
Aug 31, 2021 6.410 6.440 5.320 5.960 15,222,817 -0.66(-9.97%)
Aug 30, 2021 8.880 9.000 6.480 6.620 52,133,108 +0.54(+8.88%)
Aug 27, 2021 4.130 6.720 4.050 6.080 40,087,248 +1.95(+47.22%)
Aug 26, 2021 4.200 4.700 3.960 4.130 4,942,521 +0.10(+2.48%)
Aug 25, 2021 3.820 4.419 3.671 4.030 5,072,583 +0.29(+7.75%)
Aug 24, 2021 3.300 3.950 3.260 3.740 5,751,317 +0.52(+16.15%)
Aug 23, 2021 3.210 3.370 3.040 3.220 2,252,765 +0.10(+3.37%)
Aug 20, 2021 3.460 3.540 3.110 3.115 3,716,288 -0.41(-11.76%)
Aug 19, 2021 3.470 3.600 3.330 3.530 1,409,680 +0.04(+1.15%)
Aug 18, 2021 3.670 3.699 3.450 3.490 1,333,528 -0.14(-3.86%)
Aug 17, 2021 3.680 3.810 3.410 3.630 1,946,072 -0.03(-0.82%)
Aug 16, 2021 4.060 4.090 3.610 3.660 2,015,121 -0.38(-9.41%)
Aug 13, 2021 4.310 4.385 4.010 4.040 2,527,708 -0.40(-9.01%)
Aug 12, 2021 4.040 4.635 4.000 4.440 3,538,833 +0.40(+9.90%)
Aug 11, 2021 4.820 4.832 3.970 4.040 6,055,645 -0.82(-16.87%)
Aug 10, 2021 5.170 5.220 4.550 4.860 6,317,552 -0.63(-11.48%)
Aug 09, 2021 5.170 5.570 4.810 5.490 9,962,161 -2.74(-33.29%)
Aug 06, 2021 8.850 8.910 8.180 8.230 726,163 -0.37(-4.30%)
Aug 05, 2021 8.290 8.850 8.220 8.600 603,794 +0.26(+3.12%)
Aug 04, 2021 9.000 9.110 8.200 8.340 954,673 -0.75(-8.25%)
Aug 03, 2021 9.120 9.150 8.600 9.090 568,431 -0.10(-1.09%)
Aug 02, 2021 9.270 9.610 9.160 9.190 420,929 +0.16(+1.77%)
Jul 30, 2021 8.980 9.470 8.900 9.030 349,834 -0.20(-2.17%)
Jul 29, 2021 9.820 9.954 9.200 9.230 558,344 -0.52(-5.33%)
Jul 28, 2021 9.720 10.44 9.480 9.750 744,517 +0.28(+2.96%)
Jul 27, 2021 9.660 9.800 8.780 9.470 743,897 -0.34(-3.47%)
Jul 26, 2021 9.770 10.72 9.580 9.810 656,137 +0.10(+1.03%)
Jul 23, 2021 10.47 10.62 9.590 9.710 648,820 -0.67(-6.45%)
Jul 22, 2021 11.00 11.21 10.15 10.38 420,751 -0.54(-4.95%)
Jul 21, 2021 10.98 11.40 10.85 10.92 409,223 +0.15(+1.39%)
Jul 20, 2021 10.51 10.85 10.01 10.77 850,596 +0.45(+4.36%)
Jul 19, 2021 10.04 10.85 9.820 10.32 941,161 -0.22(-2.09%)
Jul 16, 2021 11.92 11.95 10.49 10.54 783,875 -1.06(-9.14%)
Jul 15, 2021 12.00 12.23 11.43 11.60 685,654 -0.49(-4.05%)
Jul 14, 2021 12.67 12.98 11.87 12.09 675,899 -0.55(-4.35%)
Jul 13, 2021 12.70 13.37 12.37 12.64 584,397 -0.27(-2.09%)
Jul 12, 2021 13.60 13.60 12.75 12.91 479,726 -0.69(-5.07%)
Jul 09, 2021 13.40 13.86 13.15 13.60 331,160 +0.53(+4.06%)
Jul 08, 2021 12.87 13.87 12.62 13.07 978,019 -0.39(-2.90%)
Jul 07, 2021 14.80 15.06 13.32 13.46 922,089 -1.32(-8.93%)
Jul 06, 2021 13.82 15.38 13.80 14.78 757,724 +1.04(+7.57%)
Jul 02, 2021 14.81 14.89 13.45 13.74 1,084,459 -1.25(-8.34%)
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.