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 (%)
Feb 29, 2024 0.3900 0.4900 0.3900 0.4551 2,542,891 +0.07(+16.69%)
Feb 28, 2024 0.4200 0.4300 0.3800 0.3900 653,663 -0.01(-2.55%)
Feb 27, 2024 0.3800 0.4200 0.3800 0.4002 403,656 +0.02(+5.59%)
Feb 26, 2024 0.3700 0.3888 0.3600 0.3790 327,549 +0.00(+1.07%)
Feb 23, 2024 0.3598 0.3888 0.3598 0.3750 382,499 +0.00(+1.11%)
Feb 22, 2024 0.4078 0.4200 0.3700 0.3709 581,646 -0.04(-9.54%)
Feb 21, 2024 0.4200 0.4500 0.3501 0.4100 987,972 -0.02(-3.64%)
Feb 20, 2024 0.4500 0.4500 0.4250 0.4255 287,477 -0.02(-4.51%)
Feb 16, 2024 0.4800 0.4800 0.4250 0.4456 1,071,652 -0.03(-5.63%)
Feb 15, 2024 0.4700 0.4899 0.4500 0.4722 1,358,953 +0.04(+10.33%)
Feb 14, 2024 0.3900 0.4450 0.3900 0.4280 536,158 +0.04(+9.74%)
Feb 13, 2024 0.4000 0.4300 0.3900 0.3900 397,533 -0.02(-5.80%)
Feb 12, 2024 0.4300 0.4790 0.3901 0.4140 1,813,127 -0.02(-4.19%)
Feb 09, 2024 0.3602 0.4550 0.3602 0.4321 2,589,713 +0.07(+18.71%)
Feb 08, 2024 0.3250 0.3660 0.3250 0.3640 329,470 +0.02(+5.20%)
Feb 07, 2024 0.3319 0.3586 0.3319 0.3460 177,514 +0.00(+1.35%)
Feb 06, 2024 0.3400 0.3500 0.3332 0.3414 297,844 -0.00(-0.76%)
Feb 05, 2024 0.3500 0.3630 0.3231 0.3440 566,803 -0.01(-1.71%)
Feb 02, 2024 0.3000 0.3578 0.2951 0.3500 1,770,921 +0.04(+12.94%)
Feb 01, 2024 0.2911 0.3100 0.2906 0.3099 506,423 +0.01(+4.34%)
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%)
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.