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

Aterian Inc (NQ: ATER )

2.700 +0.130 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.570 2.750 2.550 2.700 38,934 +0.13(+5.06%)
Nov 26, 2024 2.690 2.770 2.510 2.570 115,200 -0.05(-1.91%)
Nov 25, 2024 2.660 2.790 2.620 2.620 50,667 +0.04(+1.55%)
Nov 22, 2024 2.460 2.670 2.441 2.580 91,077 +0.18(+7.50%)
Nov 21, 2024 2.370 2.770 2.220 2.400 329,108 +0.01(+0.42%)
Nov 20, 2024 2.440 2.480 2.330 2.390 52,760 -0.01(-0.42%)
Nov 19, 2024 2.410 2.499 2.380 2.400 38,764 +0.01(+0.42%)
Nov 18, 2024 2.530 2.580 2.360 2.390 90,445 -0.15(-5.72%)
Nov 15, 2024 2.750 2.830 2.533 2.535 47,548 -0.22(-8.15%)
Nov 14, 2024 2.830 2.880 2.700 2.760 59,115 -0.06(-2.13%)
Nov 13, 2024 2.930 2.950 2.810 2.820 76,761 -0.06(-2.08%)
Nov 12, 2024 2.860 3.100 2.860 2.880 44,553 -0.07(-2.37%)
Nov 11, 2024 3.040 3.090 2.854 2.950 122,579 -0.05(-1.67%)
Nov 08, 2024 2.920 3.020 2.900 3.000 45,743 +0.03(+1.01%)
Nov 07, 2024 3.000 3.080 2.965 2.970 26,339 -0.01(-0.34%)
Nov 06, 2024 2.910 3.061 2.900 2.980 54,693 +0.04(+1.36%)
Nov 05, 2024 2.940 3.070 2.940 2.940 26,071 +0.01(+0.34%)
Nov 04, 2024 2.700 3.070 2.700 2.930 73,031 +0.10(+3.53%)
Nov 01, 2024 2.700 2.970 2.680 2.830 60,076 +0.14(+5.20%)
Oct 31, 2024 2.840 2.840 2.690 2.690 24,131 -0.10(-3.58%)
Oct 30, 2024 2.710 2.820 2.710 2.790 36,919 +0.05(+1.82%)
Oct 29, 2024 2.710 2.786 2.710 2.740 24,718 +0.05(+1.86%)
Oct 28, 2024 2.680 2.820 2.680 2.690 60,136 +0.01(+0.37%)
Oct 25, 2024 2.710 2.840 2.670 2.680 49,718 -0.03(-1.29%)
Oct 24, 2024 2.780 2.890 2.700 2.715 38,549 -0.06(-2.34%)
Oct 23, 2024 2.870 2.910 2.780 2.780 44,844 -0.17(-5.76%)
Oct 22, 2024 2.900 2.950 2.900 2.950 9,581 +0.03(+1.03%)
Oct 21, 2024 2.900 2.950 2.876 2.920 21,583 +0.01(+0.34%)
Oct 18, 2024 2.960 3.002 2.840 2.910 25,615 -0.05(-1.69%)
Oct 17, 2024 3.000 3.010 2.900 2.960 34,858 -0.04(-1.33%)
Oct 16, 2024 3.050 3.050 2.950 3.000 22,225 +0.01(+0.33%)
Oct 15, 2024 3.050 3.150 2.980 2.990 29,845 -0.07(-2.29%)
Oct 14, 2024 2.880 3.140 2.868 3.060 39,171 +0.19(+6.43%)
Oct 11, 2024 2.840 2.890 2.820 2.875 9,988 +0.08(+2.68%)
Oct 10, 2024 2.980 2.981 2.800 2.800 42,351 -0.07(-2.44%)
Oct 09, 2024 2.820 2.960 2.820 2.870 24,317 +0.03(+1.06%)
Oct 08, 2024 2.810 2.850 2.752 2.840 11,591 +0.08(+2.90%)
Oct 07, 2024 2.800 2.874 2.735 2.760 27,329 -0.06(-2.13%)
Oct 04, 2024 2.710 2.880 2.710 2.820 34,706 +0.05(+1.81%)
Oct 03, 2024 2.720 2.820 2.637 2.770 28,475 +0.05(+1.84%)
Oct 02, 2024 2.760 2.816 2.640 2.720 35,521 -0.07(-2.51%)
Oct 01, 2024 2.930 2.930 2.735 2.790 55,148 -0.09(-3.12%)
Sep 30, 2024 2.920 2.970 2.650 2.880 60,370 -0.03(-1.03%)
Sep 27, 2024 2.930 2.960 2.860 2.910 61,702 -0.01(-0.51%)
Sep 26, 2024 3.020 3.047 2.870 2.925 50,566 -0.04(-1.18%)
Sep 25, 2024 3.050 3.103 2.920 2.960 76,208 -0.09(-2.95%)
Sep 24, 2024 3.080 3.190 2.890 3.050 95,866 -0.03(-0.97%)
Sep 23, 2024 3.290 3.340 3.080 3.080 30,604 -0.21(-6.38%)
Sep 20, 2024 3.260 3.349 3.250 3.290 62,229 +0.05(+1.54%)
Sep 19, 2024 3.220 3.460 3.220 3.240 43,007 +0.03(+0.93%)
Sep 18, 2024 3.170 3.308 3.170 3.210 25,080 +0.03(+0.94%)
Sep 17, 2024 3.160 3.317 3.160 3.180 28,540 +0.01(+0.32%)
Sep 16, 2024 3.200 3.250 3.080 3.170 67,928 -0.08(-2.46%)
Sep 13, 2024 3.040 3.300 3.040 3.250 88,608 -0.12(-3.42%)
Sep 12, 2024 3.260 3.440 3.200 3.365 24,976 +0.10(+2.91%)
Sep 11, 2024 3.430 3.500 3.070 3.270 74,277 -0.23(-6.57%)
Sep 10, 2024 3.550 3.620 3.410 3.500 25,949 -0.05(-1.41%)
Sep 09, 2024 3.500 3.840 3.413 3.550 112,547 +0.05(+1.43%)
Sep 06, 2024 3.230 3.535 3.180 3.500 135,939 +0.34(+10.76%)
Sep 05, 2024 3.220 3.290 3.150 3.160 31,010 -0.04(-1.25%)
Sep 04, 2024 3.050 3.230 2.900 3.200 31,117 +0.09(+2.89%)
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.