Skip to main content

Aterian Inc (NQ: ATER )

3.210 +0.030 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.