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

Aterian Inc (NQ: ATER )

2.310 +0.020 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2024 0.3000 0.3097 0.2900 0.2970 133,391 -0.01(-4.13%)
Jan 30, 2024 0.2930 0.3100 0.2930 0.3098 271,538 +0.01(+3.20%)
Jan 29, 2024 0.2999 0.3057 0.2910 0.3002 302,833 -0.00(-0.37%)
Jan 26, 2024 0.2920 0.3050 0.2900 0.3013 155,636 +0.01(+2.14%)
Jan 25, 2024 0.3050 0.3100 0.2950 0.2950 222,619 -0.02(-5.81%)
Jan 24, 2024 0.3030 0.3159 0.3001 0.3132 214,076 +0.01(+1.89%)
Jan 23, 2024 0.2983 0.3110 0.2983 0.3074 239,620 +0.01(+2.06%)
Jan 22, 2024 0.2850 0.3141 0.2850 0.3012 410,393 +0.00(+1.41%)
Jan 19, 2024 0.2900 0.3000 0.2850 0.2970 189,184 +0.01(+3.16%)
Jan 18, 2024 0.3000 0.3099 0.2849 0.2879 284,670 -0.00(-1.54%)
Jan 17, 2024 0.2884 0.3200 0.2850 0.2924 304,341 +0.00(+0.97%)
Jan 16, 2024 0.3000 0.3165 0.2855 0.2896 324,633 -0.01(-1.83%)
Jan 12, 2024 0.2901 0.3099 0.2901 0.2950 350,989 +0.00(+1.69%)
Jan 11, 2024 0.3100 0.3178 0.2856 0.2901 608,433 -0.02(-6.42%)
Jan 10, 2024 0.3260 0.3260 0.3260 0.3100 186,651 -0.01(-2.85%)
Jan 09, 2024 0.3093 0.3300 0.3085 0.3191 377,577 +0.00(+0.66%)
Jan 08, 2024 0.3085 0.3247 0.3085 0.3170 294,212 -0.00(-0.35%)
Jan 05, 2024 0.3250 0.3301 0.3150 0.3181 256,458 -0.01(-2.78%)
Jan 04, 2024 0.3300 0.3400 0.3240 0.3272 257,796 -0.01(-1.98%)
Jan 03, 2024 0.3400 0.3700 0.3240 0.3338 411,506 -0.01(-4.27%)
Jan 02, 2024 0.3576 0.3576 0.3400 0.3487 256,904 +0.00(+0.06%)
Dec 29, 2023 0.3400 0.3595 0.3400 0.3485 346,698 +0.00(+0.49%)
Dec 28, 2023 0.3700 0.3700 0.3420 0.3468 578,857 -0.02(-6.27%)
Dec 27, 2023 0.3690 0.3760 0.3655 0.3700 453,689 -0.00(-0.80%)
Dec 26, 2023 0.3700 0.3980 0.3666 0.3730 747,744 -0.00(-1.03%)
Dec 22, 2023 0.3490 0.3800 0.3490 0.3769 422,560 +0.02(+4.69%)
Dec 21, 2023 0.3763 0.3763 0.3529 0.3600 345,389 -0.01(-2.17%)
Dec 20, 2023 0.3500 0.3700 0.3450 0.3680 653,736 +0.02(+5.23%)
Dec 19, 2023 0.3200 0.3500 0.3200 0.3497 374,075 +0.02(+5.02%)
Dec 18, 2023 0.3200 0.3444 0.3200 0.3330 370,085 -0.00(-0.24%)
Dec 15, 2023 0.3000 0.3498 0.3000 0.3338 875,321 +0.02(+5.83%)
Dec 14, 2023 0.3000 0.3200 0.2899 0.3154 1,083,724 +0.03(+8.80%)
Dec 13, 2023 0.2900 0.3000 0.2860 0.2899 570,455 -0.01(-1.93%)
Dec 12, 2023 0.2999 0.3099 0.2901 0.2956 415,171 -0.02(-5.83%)
Dec 11, 2023 0.3050 0.3280 0.3021 0.3139 332,441 -0.00(-0.03%)
Dec 08, 2023 0.3190 0.3286 0.3050 0.3140 386,687 -0.00(-0.41%)
Dec 07, 2023 0.3200 0.3281 0.3100 0.3153 311,383 +0.01(+1.61%)
Dec 06, 2023 0.3100 0.3237 0.3100 0.3103 320,742 -0.00(-0.64%)
Dec 05, 2023 0.3273 0.3300 0.3101 0.3123 328,623 -0.01(-2.47%)
Dec 04, 2023 0.3200 0.3371 0.3160 0.3202 410,118 -0.02(-5.01%)
Dec 01, 2023 0.3100 0.3390 0.3100 0.3371 377,564 +0.02(+7.49%)
Nov 30, 2023 0.3201 0.3230 0.3100 0.3136 330,062 -0.00(-0.48%)
Nov 29, 2023 0.3361 0.3458 0.3151 0.3151 834,395 -0.02(-4.54%)
Nov 28, 2023 0.3240 0.3400 0.3240 0.3301 163,925 -0.00(-1.46%)
Nov 27, 2023 0.3400 0.3448 0.3343 0.3350 214,148 -0.01(-1.47%)
Nov 24, 2023 0.3434 0.3475 0.3324 0.3400 97,883 -0.00(-0.99%)
Nov 22, 2023 0.3380 0.3544 0.3300 0.3434 173,455 -0.00(-0.46%)
Nov 21, 2023 0.3600 0.3650 0.3230 0.3450 536,782 -0.02(-4.67%)
Nov 20, 2023 0.3500 0.3699 0.3500 0.3619 228,403 +0.01(+2.70%)
Nov 17, 2023 0.3700 0.3758 0.3501 0.3524 295,395 -0.02(-5.01%)
Nov 16, 2023 0.3200 0.3760 0.3240 0.3710 323,416 +0.04(+10.88%)
Nov 15, 2023 0.3666 0.3870 0.3250 0.3346 648,750 -0.02(-4.43%)
Nov 14, 2023 0.3254 0.3999 0.3200 0.3501 1,580,878 +0.03(+9.41%)
Nov 13, 2023 0.3140 0.3300 0.3000 0.3200 518,443 -0.00(-0.56%)
Nov 10, 2023 0.3260 0.3350 0.3200 0.3218 290,597 +0.00(+0.41%)
Nov 09, 2023 0.3200 0.3370 0.3071 0.3205 507,565 +0.01(+3.39%)
Nov 08, 2023 0.3400 0.3400 0.3000 0.3100 500,811 -0.02(-4.62%)
Nov 07, 2023 0.3377 0.3400 0.3034 0.3250 498,364 -0.01(-3.27%)
Nov 06, 2023 0.3065 0.3500 0.3065 0.3360 435,438 +0.02(+4.71%)
Nov 03, 2023 0.2819 0.3344 0.2819 0.3209 1,244,509 +0.04(+13.19%)
Nov 02, 2023 0.2684 0.2867 0.2678 0.2835 398,348 +0.02(+5.67%)
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.