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

Aterian Inc (NQ: ATER )

2.990 +0.030 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.960 3.040 2.960 2.990 23,752 +0.03(+1.01%)
Aug 29, 2024 2.950 3.040 2.915 2.960 39,165 +0.09(+3.14%)
Aug 28, 2024 3.000 3.070 2.860 2.870 58,013 -0.17(-5.59%)
Aug 27, 2024 3.120 3.180 2.900 3.040 43,861 -0.08(-2.56%)
Aug 26, 2024 3.040 3.180 3.000 3.120 40,456 +0.09(+2.97%)
Aug 23, 2024 2.940 3.200 2.940 3.030 110,130 +0.09(+3.06%)
Aug 22, 2024 2.900 3.030 2.865 2.940 97,432 -0.03(-1.01%)
Aug 21, 2024 2.707 3.010 2.707 2.970 52,258 +0.12(+4.21%)
Aug 20, 2024 2.800 2.850 2.620 2.850 93,123 +0.05(+1.79%)
Aug 19, 2024 2.880 2.880 2.740 2.800 109,913 +0.02(+0.90%)
Aug 16, 2024 3.020 3.107 2.690 2.775 151,003 -0.27(-9.02%)
Aug 15, 2024 3.100 3.200 3.000 3.050 148,973 +0.05(+1.67%)
Aug 14, 2024 3.110 3.250 3.000 3.000 31,092 -0.11(-3.54%)
Aug 13, 2024 3.060 3.270 3.020 3.110 32,273 +0.12(+4.01%)
Aug 12, 2024 3.410 3.410 2.900 2.990 107,163 -0.46(-13.33%)
Aug 09, 2024 3.060 3.500 3.060 3.450 121,903 +0.40(+13.11%)
Aug 08, 2024 2.930 3.110 2.810 3.050 94,897 +0.25(+8.93%)
Aug 07, 2024 2.850 2.928 2.800 2.800 16,711 +0.05(+1.82%)
Aug 06, 2024 2.710 2.863 2.636 2.750 30,929 +0.05(+1.85%)
Aug 05, 2024 2.660 2.800 2.554 2.700 45,221 -0.07(-2.53%)
Aug 02, 2024 2.800 2.890 2.740 2.770 37,239 -0.11(-3.82%)
Aug 01, 2024 2.970 2.986 2.770 2.880 41,219 -0.11(-3.68%)
Jul 31, 2024 2.960 3.060 2.960 2.990 14,695 +0.04(+1.36%)
Jul 30, 2024 2.920 2.990 2.850 2.950 50,553 +0.04(+1.37%)
Jul 29, 2024 2.930 3.060 2.850 2.910 22,861 -0.06(-2.02%)
Jul 26, 2024 2.910 3.020 2.910 2.970 15,643 +0.08(+2.77%)
Jul 25, 2024 3.050 3.065 2.880 2.890 30,874 -0.10(-3.34%)
Jul 24, 2024 3.040 3.150 2.920 2.990 76,414 -0.07(-2.29%)
Jul 23, 2024 3.190 3.240 2.930 3.060 88,022 -0.07(-2.24%)
Jul 22, 2024 2.910 3.160 2.901 3.130 34,945 +0.21(+7.19%)
Jul 19, 2024 2.860 2.972 2.860 2.920 14,950 +0.04(+1.39%)
Jul 18, 2024 3.120 3.150 2.880 2.880 58,302 -0.24(-7.69%)
Jul 17, 2024 3.170 3.305 2.970 3.120 99,712 -0.07(-2.19%)
Jul 16, 2024 2.800 3.326 2.790 3.190 248,775 +0.39(+13.93%)
Jul 15, 2024 2.820 2.860 2.700 2.800 43,957 +0.04(+1.45%)
Jul 12, 2024 2.740 2.940 2.670 2.760 135,088 +0.09(+3.37%)
Jul 11, 2024 2.590 2.730 2.590 2.670 82,420 +0.09(+3.49%)
Jul 10, 2024 2.610 2.680 2.560 2.580 28,634 -0.03(-1.15%)
Jul 09, 2024 2.580 2.650 2.540 2.610 29,001 +0.07(+2.76%)
Jul 08, 2024 2.690 2.700 2.500 2.540 67,760 -0.13(-4.87%)
Jul 05, 2024 2.730 2.750 2.618 2.670 54,882 -0.08(-2.73%)
Jul 03, 2024 2.710 2.754 2.670 2.745 34,333 -0.01(-0.54%)
Jul 02, 2024 2.450 2.830 2.450 2.760 117,059 +0.22(+8.66%)
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.