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

Aterian Inc (NQ: ATER )

2.120 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jun 15, 2023 0.5200 0.5450 0.5151 0.5417 819,083 -0.22(-28.61%)
May 08, 2023 0.7360 0.7800 0.7360 0.7588 526,933 +0.02(+3.00%)
May 05, 2023 0.7162 0.7500 0.7001 0.7367 354,961 +0.03(+4.57%)
May 04, 2023 0.7025 0.7235 0.6800 0.7045 911,492 -0.01(-0.96%)
May 03, 2023 0.7092 0.7400 0.7001 0.7113 802,785 -0.01(-0.92%)
May 02, 2023 0.7348 0.7495 0.6855 0.7179 978,170 -0.02(-2.18%)
May 01, 2023 0.7941 0.7941 0.7331 0.7339 323,024 -0.06(-7.24%)
Apr 28, 2023 0.7639 0.8000 0.7595 0.7912 486,014 +0.01(+1.45%)
Apr 27, 2023 0.7400 0.8000 0.7349 0.7799 481,715 +0.03(+3.52%)
Apr 26, 2023 0.7402 0.7800 0.7400 0.7534 468,275 +0.01(+1.40%)
Apr 25, 2023 0.7400 0.7500 0.7200 0.7430 796,027 +0.01(+1.21%)
Apr 24, 2023 0.7800 0.7800 0.7100 0.7341 990,001 -0.03(-4.51%)
Apr 21, 2023 0.8000 0.8296 0.7630 0.7688 679,680 -0.03(-3.45%)
Apr 20, 2023 0.8200 0.8308 0.7900 0.7963 436,715 -0.03(-3.06%)
Apr 19, 2023 0.8535 0.8700 0.8112 0.8214 367,047 -0.03(-3.26%)
Apr 18, 2023 0.8400 0.8664 0.8200 0.8491 354,250 +0.00(+0.31%)
Apr 17, 2023 0.8200 0.8750 0.8000 0.8465 1,088,373 +0.03(+3.17%)
Apr 14, 2023 0.8310 0.9500 0.8200 0.8205 1,452,824 -0.02(-2.36%)
Apr 13, 2023 0.7975 0.8600 0.7975 0.8403 547,471 +0.04(+5.21%)
Apr 12, 2023 0.8400 0.8682 0.7900 0.7987 703,233 -0.03(-3.89%)
Apr 11, 2023 0.8141 0.8499 0.7920 0.8310 602,820 +0.03(+4.19%)
Apr 10, 2023 0.7700 0.8364 0.7700 0.7976 711,947 -0.00(-0.57%)
Apr 06, 2023 0.8200 0.8396 0.8000 0.8022 439,151 +0.00(+0.16%)
Apr 05, 2023 0.8900 0.8950 0.7901 0.8009 850,076 -0.07(-8.27%)
Apr 04, 2023 0.8700 0.8900 0.8506 0.8731 514,511 -0.01(-1.34%)
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.