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)

1.010 -0.040 (-3.81%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 1.020 1.060 0.9837 1.050 140,404 +0.01(+0.96%)
Sep 24, 2025 1.050 1.050 0.9900 1.040 107,713 +0.00(+0.00%)
Sep 23, 2025 1.030 1.050 0.9900 1.040 161,386 +0.05(+4.82%)
Sep 22, 2025 0.9900 1.000 0.9650 0.9922 103,880 -0.00(-0.29%)
Sep 19, 2025 1.020 1.020 0.9900 0.9951 87,470 -0.00(-0.49%)
Sep 18, 2025 0.9818 1.010 0.9670 1.000 114,030 +0.03(+2.67%)
Sep 17, 2025 0.9600 1.000 0.9503 0.9740 90,831 -0.01(-0.61%)
Sep 16, 2025 0.9700 0.9887 0.9501 0.9800 81,573 +0.00(+0.19%)
Sep 15, 2025 0.9800 0.9846 0.9460 0.9781 171,629 +0.00(+0.33%)
Sep 12, 2025 0.9437 0.9800 0.9437 0.9749 87,831 +0.01(+1.04%)
Sep 11, 2025 0.9600 0.9889 0.9502 0.9649 85,290 +0.01(+1.42%)
Sep 10, 2025 0.9301 0.9855 0.9200 0.9514 95,477 +0.00(+0.14%)
Sep 09, 2025 0.9562 0.9793 0.9500 0.9501 99,569 -0.02(-1.82%)
Sep 08, 2025 0.9700 0.9799 0.9521 0.9677 78,848 -0.01(-0.98%)
Sep 05, 2025 0.9400 0.9860 0.9308 0.9773 70,042 +0.03(+2.64%)
Sep 04, 2025 0.9517 0.9756 0.9438 0.9522 25,020 -0.01(-0.55%)
Sep 03, 2025 0.9400 0.9781 0.9400 0.9575 43,824 -0.02(-1.88%)
Sep 02, 2025 0.9600 0.9823 0.9500 0.9758 52,834 +0.01(+0.93%)
Aug 29, 2025 1.000 1.019 0.9600 0.9668 78,911 -0.04(-4.28%)
Aug 28, 2025 1.010 1.020 1.000 1.010 39,965 +0.00(+0.00%)
Aug 27, 2025 1.000 1.030 1.000 1.010 29,749 -0.01(-0.98%)
Aug 26, 2025 1.040 1.040 1.000 1.020 70,099 -0.01(-0.97%)
Aug 25, 2025 1.040 1.060 1.010 1.030 38,838 -0.01(-0.96%)
Aug 22, 2025 0.9917 1.060 0.9917 1.040 98,198 +0.02(+1.96%)
Aug 21, 2025 0.9800 1.030 0.9701 1.020 54,586 +0.03(+2.88%)
Aug 20, 2025 0.9600 1.050 0.9501 0.9914 152,680 +0.01(+0.64%)
Aug 19, 2025 1.040 1.050 0.9851 0.9851 241,714 -0.05(-5.28%)
Aug 18, 2025 0.9700 1.070 0.9500 1.040 202,168 +0.09(+9.42%)
Aug 15, 2025 0.9900 1.040 0.9500 0.9505 194,245 -0.01(-0.99%)
Aug 14, 2025 1.200 1.210 0.9000 0.9600 719,546 -0.34(-26.15%)
Aug 13, 2025 1.270 1.320 1.250 1.300 136,891 +0.00(+0.00%)
Aug 12, 2025 1.250 1.310 1.250 1.300 40,967 +0.04(+3.17%)
Aug 11, 2025 1.210 1.280 1.210 1.260 55,875 +0.07(+5.88%)
Aug 08, 2025 1.160 1.210 1.150 1.190 84,479 +0.02(+1.71%)
Aug 07, 2025 1.180 1.200 1.150 1.170 37,157 +0.00(+0.00%)
Aug 06, 2025 1.180 1.200 1.170 1.170 19,608 -0.01(-0.85%)
Aug 05, 2025 1.200 1.211 1.170 1.180 29,439 -0.02(-1.67%)
Aug 04, 2025 1.200 1.210 1.170 1.200 36,668 +0.03(+2.56%)
Aug 01, 2025 1.230 1.240 1.160 1.170 116,217 -0.05(-3.70%)
Jul 31, 2025 1.250 1.250 1.210 1.215 85,328 -0.01(-1.22%)
Jul 30, 2025 1.260 1.270 1.225 1.230 59,553 -0.03(-2.38%)
Jul 29, 2025 1.330 1.335 1.250 1.260 76,442 -0.07(-5.62%)
Jul 28, 2025 1.360 1.360 1.330 1.335 57,298 -0.03(-1.84%)
Jul 25, 2025 1.370 1.390 1.350 1.360 31,433 +0.00(+0.00%)
Jul 24, 2025 1.360 1.400 1.360 1.360 57,912 -0.03(-2.16%)
Jul 23, 2025 1.390 1.400 1.380 1.390 89,846 +0.02(+1.46%)
Jul 22, 2025 1.360 1.380 1.331 1.370 58,128 +0.01(+0.37%)
Jul 21, 2025 1.370 1.390 1.340 1.365 101,747 -0.01(-0.36%)
Jul 18, 2025 1.370 1.410 1.340 1.370 64,412 +0.02(+1.48%)
Jul 17, 2025 1.370 1.390 1.320 1.350 125,996 -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 1.480 151,206 -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%)
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.


 

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.