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

Aterian Inc (NQ: ATER )

3.318 +0.078 (+2.42%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 20, 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 (%)
Jan 31, 2023 17.40 18.96 17.28 18.36 364,846 +0.96(+5.52%)
Jan 30, 2023 19.44 19.80 16.80 17.40 1,202,215 +1.08(+6.62%)
Jan 27, 2023 15.00 17.28 15.00 16.32 393,117 +0.84(+5.43%)
Jan 26, 2023 15.96 16.68 15.16 15.48 83,980 -0.24(-1.53%)
Jan 25, 2023 15.84 16.08 15.12 15.72 79,943 -0.48(-2.96%)
Jan 24, 2023 17.16 17.16 15.72 16.20 135,992 -0.96(-5.59%)
Jan 23, 2023 16.44 17.40 15.96 17.16 264,107 +0.96(+5.93%)
Jan 20, 2023 16.08 17.28 15.24 16.20 341,742 +0.36(+2.27%)
Jan 19, 2023 14.64 16.20 13.68 15.84 290,713 +0.96(+6.45%)
Jan 18, 2023 16.32 17.04 14.52 14.88 484,650 -1.08(-6.77%)
Jan 17, 2023 12.48 19.32 12.47 15.96 2,503,263 +4.34(+37.35%)
Jan 13, 2023 11.52 12.24 11.40 11.62 76,509 -0.02(-0.18%)
Jan 12, 2023 10.92 11.94 10.56 11.64 92,349 +0.92(+8.60%)
Jan 11, 2023 10.80 11.28 10.44 10.72 50,375 +0.12(+1.17%)
Jan 10, 2023 9.612 10.63 9.612 10.59 57,779 +0.97(+10.13%)
Jan 09, 2023 9.599 10.32 9.266 9.620 48,161 +0.30(+3.25%)
Jan 06, 2023 9.360 9.600 9.060 9.318 38,232 -0.18(-1.92%)
Jan 05, 2023 9.600 9.756 9.240 9.500 41,005 -0.19(-1.99%)
Jan 04, 2023 9.000 9.840 8.699 9.694 59,561 +0.95(+10.85%)
Jan 03, 2023 9.480 9.840 8.521 8.744 55,983 -0.50(-5.40%)
Dec 30, 2022 9.474 9.599 9.000 9.244 47,387 -0.34(-3.53%)
Dec 29, 2022 8.714 9.600 8.344 9.582 85,091 +0.90(+10.35%)
Dec 28, 2022 8.760 9.239 8.064 8.683 89,764 -0.03(-0.40%)
Dec 27, 2022 9.360 9.600 8.690 8.718 83,455 -0.83(-8.65%)
Dec 23, 2022 9.720 9.840 9.480 9.544 31,733 -0.11(-1.18%)
Dec 22, 2022 9.960 10.23 9.014 9.658 128,445 -0.55(-5.42%)
Dec 21, 2022 10.58 11.16 10.14 10.21 89,156 -0.39(-3.64%)
Dec 20, 2022 10.49 11.04 10.49 10.60 61,668 +0.16(+1.51%)
Dec 19, 2022 11.52 11.52 10.32 10.44 95,393 -1.08(-9.39%)
Dec 16, 2022 11.76 12.12 10.72 11.52 183,317 -0.48(-3.99%)
Dec 15, 2022 12.12 12.36 12.00 12.00 78,748 -0.24(-1.96%)
Dec 14, 2022 12.24 12.60 12.18 12.24 71,044 -0.12(-0.97%)
Dec 13, 2022 12.84 13.20 12.24 12.36 60,969 -0.12(-0.96%)
Dec 12, 2022 12.24 12.60 12.12 12.48 38,115 +0.36(+2.97%)
Dec 09, 2022 12.48 12.72 12.12 12.12 51,852 -0.36(-2.88%)
Dec 08, 2022 12.72 13.08 12.12 12.48 89,772 -0.12(-0.95%)
Dec 07, 2022 12.72 13.32 12.60 12.60 55,797 -0.24(-1.87%)
Dec 06, 2022 13.20 13.44 12.60 12.84 68,415 -0.36(-2.73%)
Dec 05, 2022 14.28 14.28 13.20 13.20 101,931 -1.20(-8.33%)
Dec 02, 2022 13.20 14.40 13.08 14.40 164,098 +1.20(+9.09%)
Dec 01, 2022 12.72 13.68 12.72 13.20 93,339 +0.24(+1.85%)
Nov 30, 2022 12.24 13.08 12.24 12.96 104,518 +0.72(+5.88%)
Nov 29, 2022 12.48 12.84 12.24 12.24 58,649 -0.48(-3.77%)
Nov 28, 2022 12.72 13.08 12.36 12.72 79,183 -0.24(-1.85%)
Nov 25, 2022 13.08 13.32 12.84 12.96 27,701 -0.12(-0.92%)
Nov 23, 2022 12.84 13.20 12.60 13.08 67,371 +0.48(+3.81%)
Nov 22, 2022 13.32 13.56 12.60 12.60 83,629 -0.24(-1.87%)
Nov 21, 2022 13.44 13.68 12.60 12.84 102,826 -1.08(-7.76%)
Nov 18, 2022 13.80 14.52 13.46 13.92 93,822 +0.36(+2.65%)
Nov 17, 2022 14.40 14.40 13.44 13.56 73,281 -0.96(-6.61%)
Nov 16, 2022 14.04 14.64 14.04 14.52 62,087 -0.12(-0.82%)
Nov 15, 2022 14.76 15.36 14.16 14.64 171,310 +0.12(+0.83%)
Nov 14, 2022 13.80 14.64 13.08 14.52 174,298 +0.84(+6.14%)
Nov 11, 2022 13.44 14.16 13.08 13.68 164,871 +0.72(+5.56%)
Nov 10, 2022 12.60 13.20 12.48 12.96 135,062 +0.84(+6.93%)
Nov 09, 2022 12.12 12.72 11.88 12.12 119,432 -0.60(-4.72%)
Nov 08, 2022 12.96 14.04 12.36 12.72 141,122 -0.36(-2.75%)
Nov 07, 2022 12.24 13.68 12.04 13.08 148,026 +0.72(+5.83%)
Nov 04, 2022 12.96 12.96 12.00 12.36 97,734 -0.36(-2.83%)
Nov 03, 2022 12.24 13.08 12.24 12.72 74,176 +0.36(+2.91%)
Nov 02, 2022 12.48 12.36 129,689 -0.48(-3.74%)
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.