Skip to main content

Aterian, Inc. - Common Stock (NQ:ATER)

1.660 +0.040 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.660 1.710 1.600 1.660 197,212 +0.04(+2.47%)
Jun 27, 2025 1.680 1.690 1.560 1.620 163,876 -0.04(-2.41%)
Jun 26, 2025 1.580 1.720 1.570 1.660 410,142 +0.06(+3.75%)
Jun 25, 2025 1.640 1.710 1.580 1.600 556,040 -0.04(-2.44%)
Jun 24, 2025 1.400 1.660 1.400 1.640 486,974 +0.24(+17.14%)
Jun 23, 2025 1.360 1.440 1.340 1.400 264,801 +0.02(+1.45%)
Jun 20, 2025 1.420 1.516 1.370 1.380 327,740 +0.00(+0.00%)
Jun 18, 2025 1.270 1.440 1.270 1.380 346,109 +0.09(+6.98%)
Jun 17, 2025 1.290 1.490 1.270 1.290 300,721 -0.04(-3.01%)
Jun 16, 2025 1.230 1.370 1.230 1.330 156,008 +0.09(+7.26%)
Jun 13, 2025 1.230 1.290 1.220 1.240 146,043 -0.04(-3.13%)
Jun 12, 2025 1.320 1.377 1.280 1.280 225,235 -0.11(-7.91%)
Jun 11, 2025 1.410 1.460 1.380 1.390 169,193 -0.02(-1.42%)
Jun 10, 2025 1.440 1.450 1.380 1.410 88,225 -0.02(-1.40%)
Jun 09, 2025 1.400 1.450 1.400 1.430 63,332 +0.00(+0.00%)
Jun 06, 2025 1.380 1.460 1.370 1.430 109,241 +0.05(+3.62%)
Jun 05, 2025 1.380 1.420 1.360 1.380 113,327 -0.02(-1.43%)
Jun 04, 2025 1.420 1.540 1.360 1.400 417,170 -0.06(-4.11%)
Jun 03, 2025 1.480 1.500 1.410 1.460 80,792 +0.00(+0.00%)
Jun 02, 2025 1.480 1.662 1.430 1.460 224,037 -0.07(-4.58%)
May 30, 2025 1.630 1.750 1.520 1.530 366,275 -0.06(-3.77%)
May 29, 2025 1.630 1.670 1.580 1.590 103,118 -0.03(-1.85%)
May 28, 2025 1.620 1.650 1.600 1.620 54,587 -0.01(-0.61%)
May 27, 2025 1.610 1.650 1.590 1.630 126,795 +0.01(+0.62%)
May 23, 2025 1.610 1.670 1.600 1.620 80,401 -0.03(-1.82%)
May 22, 2025 1.580 1.850 1.580 1.650 274,598 +0.02(+1.23%)
May 21, 2025 1.650 1.690 1.585 1.630 136,396 -0.03(-1.81%)
May 20, 2025 1.680 1.720 1.630 1.660 93,299 -0.03(-1.78%)
May 19, 2025 1.720 1.780 1.640 1.690 118,570 -0.07(-3.98%)
May 16, 2025 1.750 2.100 1.680 1.760 497,662 -0.00(-0.28%)
May 15, 2025 1.840 1.980 1.570 1.765 305,709 -0.34(-16.35%)
May 14, 2025 2.070 2.135 2.046 2.110 93,579 +0.02(+0.89%)
May 13, 2025 2.180 2.180 2.060 2.091 36,331 -0.09(-4.07%)
May 12, 2025 2.140 2.190 2.090 2.180 47,919 +0.12(+5.83%)
May 09, 2025 2.000 2.070 1.990 2.060 51,059 +0.06(+3.00%)
May 08, 2025 1.880 2.010 1.880 2.000 46,956 +0.12(+6.38%)
May 07, 2025 1.890 1.931 1.850 1.880 30,386 +0.00(+0.00%)
May 06, 2025 1.940 2.020 1.850 1.880 72,953 -0.12(-6.00%)
May 05, 2025 1.970 2.140 1.970 2.000 91,551 +0.01(+0.50%)
May 02, 2025 1.990 2.010 1.960 1.990 19,403 +0.04(+2.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.