Aterian Inc (NQ: ATER )

2.760 -0.080 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.780 3.240 3,925,420 +0.46(+16.55%)
Jan 28, 2022 2.610 2.790 2.520 2.780 2,070,022 +0.17(+6.51%)
Jan 27, 2022 2.840 2.870 2.600 2.610 1,631,274 -0.21(-7.45%)
Jan 26, 2022 3.130 3.160 2.780 2.820 3,071,836 -0.22(-7.24%)
Jan 25, 2022 2.770 3.100 2.730 3.040 2,963,859 +0.19(+6.67%)
Jan 24, 2022 2.740 2.860 2.450 2.850 4,135,543 -0.03(-1.04%)
Jan 21, 2022 3.200 3.218 2.860 2.880 6,113,452 -0.32(-10.00%)
Jan 20, 2022 3.350 3.500 3.160 3.200 3,994,675 -0.12(-3.61%)
Jan 19, 2022 3.520 3.590 3.310 3.320 3,704,135 -0.20(-5.68%)
Jan 18, 2022 3.510 3.770 3.430 3.520 2,834,627 -0.13(-3.56%)
Jan 14, 2022 3.650 0 -0.19(-4.95%)
Jan 13, 2022 3.710 4.058 3.685 3.840 4,017,408 +0.18(+4.92%)
Jan 12, 2022 3.850 3.852 3.625 3.660 1,878,341 -0.15(-3.94%)
Jan 11, 2022 3.700 3.890 3.630 3.810 1,895,539 +0.06(+1.60%)
Jan 10, 2022 3.730 3.773 3.590 3.750 2,501,001 -0.10(-2.60%)
Jan 07, 2022 3.640 4.240 3.577 3.850 9,637,622 +0.29(+8.15%)
Jan 06, 2022 3.880 3.885 3.460 3.560 3,583,701 -0.27(-7.05%)
Jan 05, 2022 4.150 4.155 3.800 3.830 2,575,820 -0.32(-7.71%)
Jan 04, 2022 4.190 4.310 4.045 4.150 1,977,156 -0.06(-1.43%)
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.