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

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

1.940 +0.060 (+3.19%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 8, 2025 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 (%)
May 07, 2025 1.890 1.931 1.850 1.880 30,386 +0.00(+0.00%)
May 06, 2025 1.940 2.020 1.850 1.880 72,953 -0.12(-6.00%)
May 05, 2025 1.970 2.140 1.970 2.000 91,551 +0.01(+0.50%)
May 02, 2025 1.990 2.010 1.960 1.990 19,403 +0.04(+2.05%)
May 01, 2025 1.930 2.000 1.910 1.950 40,712 -0.02(-1.02%)
Apr 30, 2025 1.900 2.000 1.860 1.970 20,397 -0.01(-0.51%)
Apr 29, 2025 1.910 2.081 1.879 1.980 54,660 +0.05(+2.59%)
Apr 28, 2025 1.920 2.000 1.885 1.930 45,748 +0.01(+0.52%)
Apr 25, 2025 1.920 1.970 1.860 1.920 62,904 +0.02(+1.05%)
Apr 24, 2025 1.750 1.920 1.740 1.900 61,127 +0.16(+9.20%)
Apr 23, 2025 1.720 1.820 1.700 1.740 94,306 +0.02(+1.16%)
Apr 22, 2025 1.650 1.720 1.604 1.720 64,484 +0.08(+4.88%)
Apr 21, 2025 1.680 1.700 1.585 1.640 126,757 -0.06(-3.24%)
Apr 17, 2025 1.680 1.720 1.600 1.695 179,164 -0.00(-0.29%)
Apr 16, 2025 1.710 1.790 1.630 1.700 86,569 -0.04(-2.30%)
Apr 15, 2025 1.750 1.790 1.720 1.740 38,019 -0.02(-1.14%)
Apr 14, 2025 1.780 1.780 1.670 1.760 189,313 -0.02(-1.12%)
Apr 11, 2025 1.730 1.780 1.655 1.780 72,721 +0.06(+3.49%)
Apr 10, 2025 1.710 1.790 1.655 1.720 79,031 -0.05(-2.82%)
Apr 09, 2025 1.560 1.780 1.560 1.770 91,360 +0.17(+10.62%)
Apr 08, 2025 1.820 1.830 1.565 1.600 118,821 -0.16(-9.09%)
Apr 07, 2025 1.740 1.820 1.700 1.760 127,367 -0.06(-3.30%)
Apr 04, 2025 1.950 1.970 1.750 1.820 159,827 -0.14(-7.14%)
Apr 03, 2025 2.020 2.070 1.910 1.960 170,880 -0.18(-8.41%)
Apr 02, 2025 2.100 2.248 2.100 2.140 47,097 +0.00(+0.00%)
Apr 01, 2025 2.100 2.208 2.090 2.140 57,023 +0.04(+1.90%)
Mar 31, 2025 2.230 2.290 2.100 2.100 185,832 -0.20(-8.70%)
Mar 28, 2025 2.380 2.440 2.270 2.300 134,952 -0.14(-5.74%)
Mar 27, 2025 2.220 2.450 2.213 2.440 85,333 +0.17(+7.49%)
Mar 26, 2025 2.250 2.460 2.231 2.270 184,415 -0.13(-5.42%)
Mar 25, 2025 2.400 2.560 2.288 2.400 188,379 -0.03(-1.23%)
Mar 24, 2025 2.150 2.500 2.150 2.430 394,362 +0.31(+14.62%)
Mar 21, 2025 2.360 2.456 2.060 2.120 497,450 -0.23(-9.79%)
Mar 20, 2025 2.530 2.643 2.270 2.350 880,152 -0.35(-12.96%)
Mar 19, 2025 2.380 3.500 2.360 2.700 50,956,288 +0.59(+27.96%)
Mar 18, 2025 2.230 2.250 2.080 2.110 1,496,338 -0.08(-3.44%)
Mar 17, 2025 2.120 2.367 2.120 2.185 90,254 +0.05(+2.11%)
Mar 14, 2025 2.070 2.150 2.070 2.140 26,976 +0.02(+0.94%)
Mar 13, 2025 2.180 2.200 2.050 2.120 69,448 -0.07(-3.20%)
Mar 12, 2025 2.110 2.200 2.060 2.190 80,695 +0.08(+3.79%)
Mar 11, 2025 2.050 2.120 2.020 2.110 22,533 +0.05(+2.43%)
Mar 10, 2025 2.270 2.270 2.060 2.060 51,152 -0.09(-4.19%)
Mar 07, 2025 2.270 2.310 2.100 2.150 106,387 -0.11(-4.87%)
Mar 06, 2025 2.050 2.400 2.030 2.260 215,000 +0.22(+10.78%)
Mar 05, 2025 2.060 2.080 2.030 2.040 33,703 -0.04(-1.92%)
Mar 04, 2025 2.000 2.100 1.950 2.080 32,486 +0.07(+3.48%)
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.