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

Aterian Inc (NQ: ATER )

2.050 -0.070 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 0.3847 0.3999 0.3510 0.3561 565,878 -0.03(-8.39%)
Aug 30, 2023 0.3540 0.4100 0.3440 0.3887 1,747,263 +0.04(+11.06%)
Aug 29, 2023 0.3400 0.3500 0.3350 0.3500 623,185 +0.01(+2.04%)
Aug 28, 2023 0.3500 0.3590 0.3328 0.3430 738,457 -0.00(-0.29%)
Aug 25, 2023 0.3500 0.3607 0.3400 0.3440 940,199 -0.00(-1.29%)
Aug 24, 2023 0.3750 0.3750 0.3412 0.3485 438,834 -0.01(-2.76%)
Aug 23, 2023 0.3670 0.3675 0.3401 0.3584 594,711 -0.00(-0.44%)
Aug 22, 2023 0.3600 0.3699 0.3435 0.3600 585,203 +0.00(+0.84%)
Aug 21, 2023 0.3890 0.3899 0.3410 0.3570 733,120 -0.02(-6.05%)
Aug 18, 2023 0.3684 0.3900 0.3611 0.3800 536,540 +0.00(+0.77%)
Aug 17, 2023 0.3700 0.3799 0.3600 0.3771 542,486 +0.01(+3.12%)
Aug 16, 2023 0.3943 0.3999 0.3510 0.3657 819,409 -0.02(-5.75%)
Aug 15, 2023 0.4000 0.4325 0.3620 0.3880 770,776 -0.00(-0.51%)
Aug 14, 2023 0.4200 0.4376 0.3860 0.3900 988,153 -0.05(-10.88%)
Aug 11, 2023 0.3370 0.4400 0.3300 0.4376 4,239,933 +0.10(+29.47%)
Aug 10, 2023 0.3580 0.3600 0.3350 0.3380 1,235,872 -0.02(-6.11%)
Aug 09, 2023 0.3900 0.3929 0.3305 0.3600 2,795,036 -0.03(-7.69%)
Aug 08, 2023 0.3900 0.4099 0.3810 0.3900 1,881,246 -0.01(-2.50%)
Aug 07, 2023 0.4402 0.4402 0.3900 0.4000 2,050,361 -0.03(-7.19%)
Aug 04, 2023 0.4500 0.4599 0.4222 0.4310 967,323 -0.02(-4.84%)
Aug 03, 2023 0.4600 0.4799 0.4500 0.4529 738,728 -0.02(-3.64%)
Aug 02, 2023 0.4790 0.4938 0.4600 0.4700 998,503 -0.02(-4.82%)
Aug 01, 2023 0.5000 0.5098 0.4723 0.4938 1,175,733 +0.00(+0.53%)
Jul 31, 2023 0.4700 0.5500 0.4700 0.4912 1,413,321 +0.01(+2.76%)
Jul 28, 2023 0.4880 0.4880 0.4322 0.4780 1,929,326 -0.01(-1.26%)
Jul 27, 2023 0.6150 0.6388 0.4800 0.4841 5,139,500 -0.15(-23.64%)
Jul 26, 2023 0.6410 0.6676 0.6000 0.6340 535,692 -0.01(-1.09%)
Jul 25, 2023 0.6251 0.6699 0.6251 0.6410 688,547 +0.01(+1.75%)
Jul 24, 2023 0.5950 0.6389 0.5832 0.6300 704,029 +0.03(+4.44%)
Jul 21, 2023 0.6280 0.6349 0.5599 0.6032 827,690 +0.01(+0.99%)
Jul 20, 2023 0.6520 0.6520 0.5895 0.5973 446,285 -0.04(-6.73%)
Jul 19, 2023 0.6300 0.6723 0.6294 0.6404 605,408 +0.01(+2.30%)
Jul 18, 2023 0.6300 0.6795 0.6230 0.6260 612,208 -0.01(-2.19%)
Jul 17, 2023 0.5800 0.6500 0.5500 0.6400 678,635 +0.06(+10.15%)
Jul 14, 2023 0.6200 0.6614 0.5707 0.5810 1,247,698 -0.05(-8.32%)
Jul 13, 2023 0.7150 0.7290 0.6222 0.6337 1,231,468 -0.05(-7.46%)
Jul 12, 2023 0.7380 0.7380 0.6600 0.6848 1,253,370 -0.02(-2.87%)
Jul 11, 2023 0.6510 0.7400 0.6200 0.7050 2,562,399 +0.08(+13.71%)
Jul 10, 2023 0.5400 0.6468 0.5350 0.6200 1,918,682 +0.06(+10.75%)
Jul 07, 2023 0.4570 0.5600 0.4570 0.5598 2,139,498 +0.10(+21.70%)
Jul 06, 2023 0.4900 0.5150 0.4550 0.4600 1,015,609 -0.04(-7.54%)
Jul 05, 2023 0.5000 0.5193 0.4800 0.4975 1,096,987 -0.01(-1.21%)
Jul 03, 2023 0.4820 0.5189 0.4600 0.5036 1,009,454 +0.04(+9.48%)
Jun 30, 2023 0.4387 0.4791 0.4242 0.4600 1,528,110 +0.04(+9.52%)
Jun 29, 2023 0.4100 0.4450 0.4100 0.4200 830,857 +0.00(+0.02%)
Jun 28, 2023 0.4200 0.4500 0.4117 0.4199 1,548,525 +0.01(+3.09%)
Jun 27, 2023 0.3800 0.4240 0.3800 0.4073 1,997,792 +0.04(+12.36%)
Jun 26, 2023 0.4500 0.4525 0.3500 0.3625 2,250,502 -0.08(-18.17%)
Jun 23, 2023 0.4600 0.4747 0.4430 0.4430 6,792,466 -0.02(-3.40%)
Jun 22, 2023 0.4747 0.4747 0.4500 0.4586 647,633 -0.01(-2.43%)
Jun 21, 2023 0.4857 0.4903 0.4520 0.4700 1,161,666 -0.02(-3.17%)
Jun 20, 2023 0.4900 0.5000 0.4787 0.4854 1,025,702 +0.00(+0.79%)
Jun 16, 2023 0.5500 0.5566 0.4706 0.4816 3,334,099 -0.06(-11.09%)
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.