ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5760 +0.0060 (+1.05%)
Streaming Delayed Price Updated: 10:50 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.5708 0.5798 0.5501 0.5652 34,361 -0.01(-1.02%)
Feb 18, 2026 0.5900 0.5905 0.5150 0.5710 130,384 -0.01(-1.25%)
Feb 17, 2026 0.6265 0.6500 0.5730 0.5782 152,863 -0.06(-9.23%)
Feb 13, 2026 0.6480 0.6879 0.6370 0.6370 33,974 -0.01(-1.26%)
Feb 12, 2026 0.6806 0.7106 0.6361 0.6451 43,104 -0.04(-6.24%)
Feb 11, 2026 0.6960 0.7281 0.6631 0.6880 57,645 -0.01(-1.71%)
Feb 10, 2026 0.6700 0.7390 0.6502 0.7000 180,677 +0.05(+7.69%)
Feb 09, 2026 0.6600 0.6816 0.6248 0.6500 51,466 -0.00(-0.18%)
Feb 06, 2026 0.6260 0.6643 0.6260 0.6512 56,626 +0.03(+5.03%)
Feb 05, 2026 0.6749 0.6802 0.6154 0.6200 66,678 -0.05(-7.23%)
Feb 04, 2026 0.6422 0.6757 0.6422 0.6683 57,551 +0.02(+2.75%)
Feb 03, 2026 0.6700 0.6998 0.6410 0.6504 112,629 -0.05(-7.07%)
Feb 02, 2026 0.6799 0.7100 0.6799 0.6999 33,430 +0.01(+1.05%)
Jan 30, 2026 0.7000 0.7213 0.6800 0.6926 67,609 -0.01(-1.07%)
Jan 29, 2026 0.7000 0.7100 0.6860 0.7001 51,419 -0.00(-0.33%)
Jan 28, 2026 0.6620 0.7625 0.6620 0.7024 98,588 -0.02(-3.01%)
Jan 27, 2026 0.7800 0.7800 0.7000 0.7242 97,745 -0.04(-5.65%)
Jan 26, 2026 0.7600 0.7963 0.7600 0.7676 54,566 +0.01(+1.84%)
Jan 23, 2026 0.7800 0.8000 0.7501 0.7537 34,841 -0.01(-1.12%)
Jan 22, 2026 0.8000 0.8327 0.7519 0.7622 115,711 -0.04(-4.73%)
Jan 21, 2026 0.7800 0.8984 0.7602 0.8000 507,706 +0.04(+5.71%)
Jan 20, 2026 0.7700 0.7946 0.7502 0.7568 52,040 -0.01(-1.93%)
Jan 16, 2026 0.7880 0.8066 0.7600 0.7717 56,922 -0.00(-0.14%)
Jan 15, 2026 0.7800 0.8200 0.7607 0.7728 69,112 +0.02(+2.07%)
Jan 14, 2026 0.7600 0.7934 0.7420 0.7571 33,804 -0.01(-1.11%)
Jan 13, 2026 0.8000 0.8323 0.7315 0.7656 129,296 -0.05(-5.95%)
Jan 12, 2026 0.8530 0.8530 0.8000 0.8140 84,848 -0.01(-0.97%)
Jan 09, 2026 0.8003 0.8834 0.8003 0.8220 64,814 -0.01(-0.96%)
Jan 08, 2026 0.9227 0.9356 0.8109 0.8300 227,415 -0.08(-8.79%)
Jan 07, 2026 0.8436 0.9130 0.8182 0.9100 265,011 +0.12(+15.07%)
Jan 06, 2026 0.7781 0.8100 0.7610 0.7908 130,634 +0.01(+1.38%)
Jan 05, 2026 0.6900 0.8211 0.6905 0.7800 597,570 +0.06(+8.74%)
Jan 02, 2026 0.7100 0.7173 0.6726 0.7173 80,793 +0.02(+3.13%)
Dec 31, 2025 0.6600 0.7090 0.6401 0.6955 118,333 +0.03(+3.81%)
Dec 30, 2025 0.6600 0.6799 0.6575 0.6700 83,009 +0.01(+1.28%)
Dec 29, 2025 0.6800 0.6852 0.6550 0.6615 98,068 -0.04(-5.50%)
Dec 26, 2025 0.6947 0.7000 0.6751 0.7000 43,133 +0.00(+0.68%)
Dec 24, 2025 0.6800 0.6992 0.6644 0.6953 60,713 +0.01(+0.77%)
Dec 23, 2025 0.7060 0.7144 0.6762 0.6900 63,037 -0.02(-2.27%)
Dec 22, 2025 0.6882 0.7100 0.6701 0.7060 70,585 +0.02(+2.59%)
Dec 19, 2025 0.7100 0.7189 0.6600 0.6882 141,856 -0.01(-0.96%)
Dec 18, 2025 0.7000 0.7220 0.6800 0.6949 84,673 +0.00(+0.26%)
Dec 17, 2025 0.7033 0.7302 0.6913 0.6931 38,010 -0.01(-1.38%)
Dec 16, 2025 0.7350 0.7498 0.7003 0.7028 75,017 -0.02(-2.77%)
Dec 15, 2025 0.7494 0.8000 0.7006 0.7228 285,581 -0.05(-6.14%)
Dec 12, 2025 0.6773 0.8676 0.6773 0.7701 378,671 -0.12(-13.71%)
Dec 11, 2025 0.8900 0.9400 0.8502 0.8925 148,215 -0.02(-2.19%)
Dec 10, 2025 0.9501 0.9652 0.8800 0.9125 169,652 -0.06(-6.41%)
Dec 09, 2025 1.040 1.050 0.8606 0.9750 955,546 +0.05(+5.98%)
Dec 08, 2025 0.8000 0.9750 0.7933 0.9200 710,068 +0.12(+15.72%)
Dec 05, 2025 0.7890 0.8000 0.7801 0.7950 18,341 -0.01(-0.63%)
Dec 04, 2025 0.7800 0.8000 0.7549 0.8000 110,016 +0.01(+1.70%)
Dec 03, 2025 0.7829 0.7866 0.7500 0.7866 39,291 +0.03(+3.91%)
Dec 02, 2025 0.7510 0.7699 0.7500 0.7570 14,677 -0.00(-0.39%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.