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

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

1.370 +0.020 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 1.370 1.410 1.340 1.370 64,311 +0.02(+1.48%)
Jul 17, 2025 1.370 1.390 1.320 1.350 126,052 -0.02(-1.46%)
Jul 16, 2025 1.350 1.390 1.340 1.370 57,519 +0.03(+2.24%)
Jul 15, 2025 1.380 1.380 1.340 1.340 119,879 -0.05(-3.60%)
Jul 14, 2025 1.430 1.460 1.370 1.390 95,830 -0.06(-4.14%)
Jul 11, 2025 1.480 1.510 1.430 1.450 147,682 -0.03(-2.03%)
Jul 10, 2025 1.540 1.560 1.460 1.480 151,199 -0.07(-4.52%)
Jul 09, 2025 1.520 1.550 1.481 1.550 254,824 +0.04(+2.65%)
Jul 08, 2025 1.500 1.540 1.460 1.510 152,839 +0.03(+2.03%)
Jul 07, 2025 1.550 1.570 1.470 1.480 181,369 -0.07(-4.52%)
Jul 03, 2025 1.610 1.648 1.530 1.550 105,432 -0.04(-2.52%)
Jul 02, 2025 1.670 1.700 1.565 1.590 158,497 -0.07(-4.22%)
Jul 01, 2025 1.660 1.800 1.620 1.660 487,536 +0.00(+0.00%)
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.