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

Aterian Inc (NQ: ATER )

3.240 +0.030 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2023 3.294 3.442 3.242 3.301 16,195 -0.01(-0.29%)
Oct 30, 2023 3.371 3.371 3.174 3.311 16,777 +0.07(+2.22%)
Oct 27, 2023 3.240 3.300 3.122 3.239 26,443 +0.02(+0.71%)
Oct 26, 2023 3.480 3.466 3.175 3.216 35,436 -0.05(-1.58%)
Oct 25, 2023 3.480 3.480 3.264 3.268 29,296 -0.18(-5.15%)
Oct 24, 2023 3.720 3.720 3.360 3.445 28,070 -0.04(-1.07%)
Oct 23, 2023 3.727 3.839 3.481 3.482 46,605 -0.26(-6.99%)
Oct 20, 2023 3.698 3.960 3.612 3.744 46,508 +0.10(+2.80%)
Oct 19, 2023 3.697 3.760 3.608 3.642 32,115 -0.06(-1.52%)
Oct 18, 2023 3.670 3.797 3.648 3.698 35,078 -0.04(-1.09%)
Oct 17, 2023 3.720 3.853 3.720 3.739 20,832 +0.06(+1.50%)
Oct 16, 2023 3.720 3.796 3.631 3.684 31,610 +0.05(+1.45%)
Oct 13, 2023 3.840 4.124 3.625 3.631 40,064 -0.32(-8.02%)
Oct 12, 2023 4.680 4.680 3.889 3.948 65,678 -0.52(-11.56%)
Oct 11, 2023 3.887 4.564 3.887 4.464 107,383 +0.54(+13.90%)
Oct 10, 2023 3.701 4.015 3.701 3.919 27,050 +0.20(+5.46%)
Oct 09, 2023 3.840 3.840 3.660 3.716 17,165 -0.03(-0.83%)
Oct 06, 2023 3.770 3.947 3.661 3.748 29,626 +0.04(+1.04%)
Oct 05, 2023 3.756 3.840 3.636 3.709 23,458 -0.00(-0.10%)
Oct 04, 2023 3.612 3.804 3.588 3.713 42,932 +0.09(+2.45%)
Oct 03, 2023 3.782 3.960 3.601 3.624 27,670 -0.16(-4.13%)
Oct 02, 2023 3.840 4.067 3.720 3.780 28,569 -0.14(-3.67%)
Sep 29, 2023 3.720 4.080 3.720 3.924 73,528 +0.19(+5.14%)
Sep 28, 2023 3.888 3.888 3.721 3.732 15,173 -0.10(-2.51%)
Sep 27, 2023 3.720 3.839 3.685 3.828 17,437 +0.11(+2.90%)
Sep 26, 2023 3.600 3.900 3.625 3.720 13,713 +0.00(+0.00%)
Sep 25, 2023 3.728 3.768 3.720 3.720 17,447 +0.06(+1.64%)
Sep 22, 2023 3.636 3.816 3.636 3.660 15,913 -0.07(-1.80%)
Sep 21, 2023 3.853 3.953 3.662 3.727 22,530 -0.12(-3.18%)
Sep 20, 2023 3.757 4.068 3.757 3.850 22,860 +0.07(+1.84%)
Sep 19, 2023 3.840 3.840 3.600 3.780 42,834 -0.05(-1.38%)
Sep 18, 2023 3.960 3.994 3.720 3.833 78,450 -0.16(-4.03%)
Sep 15, 2023 4.000 4.079 3.960 3.994 37,103 -0.08(-2.06%)
Sep 14, 2023 3.996 4.116 3.960 4.078 22,575 +0.09(+2.35%)
Sep 13, 2023 4.080 4.178 3.984 3.984 24,887 -0.07(-1.78%)
Sep 12, 2023 4.080 4.316 4.034 4.056 24,911 -0.06(-1.43%)
Sep 11, 2023 4.080 4.199 3.972 4.115 21,814 +0.09(+2.30%)
Sep 08, 2023 4.080 4.200 3.984 4.022 42,271 -0.14(-3.37%)
Sep 07, 2023 4.170 4.190 4.105 4.163 19,969 -0.01(-0.32%)
Sep 06, 2023 4.308 4.424 4.140 4.176 39,051 -0.09(-2.14%)
Sep 05, 2023 4.200 4.373 4.140 4.267 34,848 -0.02(-0.53%)
Sep 01, 2023 4.200 4.440 4.200 4.290 38,516 +0.02(+0.39%)
Aug 31, 2023 4.616 4.799 4.212 4.273 47,156 -0.39(-8.39%)
Aug 30, 2023 4.248 4.920 4.128 4.664 145,605 +0.46(+11.06%)
Aug 29, 2023 4.080 4.200 4.020 4.200 51,932 +0.08(+2.04%)
Aug 28, 2023 4.200 4.308 3.994 4.116 61,538 -0.01(-0.29%)
Aug 25, 2023 4.200 4.328 4.080 4.128 78,349 -0.05(-1.29%)
Aug 24, 2023 4.500 4.500 4.094 4.182 36,569 -0.12(-2.76%)
Aug 23, 2023 4.404 4.410 4.081 4.301 49,559 -0.02(-0.44%)
Aug 22, 2023 4.320 4.439 4.122 4.320 48,766 +0.04(+0.84%)
Aug 21, 2023 4.668 4.679 4.092 4.284 61,093 -0.28(-6.05%)
Aug 18, 2023 4.421 4.680 4.333 4.560 44,711 +0.03(+0.77%)
Aug 17, 2023 4.440 4.559 4.320 4.525 45,207 +0.14(+3.12%)
Aug 16, 2023 4.732 4.799 4.212 4.388 68,284 -0.27(-5.75%)
Aug 15, 2023 4.800 5.190 4.344 4.656 64,231 -0.02(-0.51%)
Aug 14, 2023 5.040 5.251 4.632 4.680 82,346 -0.57(-10.88%)
Aug 11, 2023 4.044 5.280 3.960 5.251 353,327 +1.20(+29.47%)
Aug 10, 2023 4.296 4.320 4.020 4.056 102,989 -0.26(-6.11%)
Aug 09, 2023 4.680 4.715 3.966 4.320 232,919 -0.36(-7.69%)
Aug 08, 2023 4.680 4.919 4.572 4.680 156,770 -0.12(-2.50%)
Aug 07, 2023 5.282 5.282 4.680 4.800 170,863 -0.37(-7.19%)
Aug 04, 2023 5.400 5.519 5.066 5.172 80,610 -0.26(-4.84%)
Aug 03, 2023 5.520 5.759 5.400 5.435 61,560 -0.21(-3.64%)
Aug 02, 2023 5.748 5.926 5.536 5.640 83,208 -0.29(-4.82%)
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.