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

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

2.400 -0.070 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 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 (%)
Jan 08, 2025 2.430 2.500 2.400 2.400 28,379 -0.07(-2.83%)
Jan 07, 2025 2.540 2.620 2.460 2.470 29,548 -0.07(-2.76%)
Jan 06, 2025 2.560 2.700 2.518 2.540 50,498 -0.04(-1.55%)
Jan 03, 2025 2.450 2.620 2.450 2.580 37,585 +0.07(+2.79%)
Jan 02, 2025 2.440 2.590 2.428 2.510 46,604 +0.11(+4.58%)
Dec 31, 2024 2.400 0 -0.15(-5.88%)
Dec 30, 2024 2.400 2.670 2.400 2.550 138,954 +0.18(+7.59%)
Dec 27, 2024 2.250 2.390 2.190 2.370 57,167 +0.10(+4.41%)
Dec 26, 2024 2.290 2.340 2.250 2.270 45,664 -0.05(-2.16%)
Dec 24, 2024 2.190 2.320 2.190 2.320 20,129 +0.12(+5.69%)
Dec 23, 2024 2.200 2.240 2.110 2.195 93,784 -0.05(-2.01%)
Dec 20, 2024 2.170 2.258 2.140 2.240 48,412 +0.05(+2.28%)
Dec 19, 2024 2.170 2.260 2.150 2.190 25,404 +0.01(+0.46%)
Dec 18, 2024 2.190 2.390 2.180 2.180 60,953 -0.01(-0.46%)
Dec 17, 2024 2.270 2.279 2.180 2.190 68,794 -0.09(-3.95%)
Dec 16, 2024 2.360 2.360 2.250 2.280 53,201 -0.07(-2.98%)
Dec 13, 2024 2.330 2.400 2.260 2.350 55,803 -0.02(-0.84%)
Dec 12, 2024 2.390 2.440 2.360 2.370 37,142 +0.01(+0.42%)
Dec 11, 2024 2.430 2.465 2.330 2.360 70,594 -0.09(-3.67%)
Dec 10, 2024 2.560 2.601 2.361 2.450 42,665 -0.11(-4.30%)
Dec 09, 2024 2.500 2.580 2.430 2.560 96,263 +0.02(+0.79%)
Dec 06, 2024 2.610 2.680 2.520 2.540 42,887 -0.02(-0.78%)
Dec 05, 2024 2.590 2.710 2.470 2.560 62,608 -0.04(-1.54%)
Dec 04, 2024 2.750 2.825 2.590 2.600 97,145 -0.15(-5.45%)
Dec 03, 2024 2.750 2.895 2.700 2.750 40,457 -0.01(-0.36%)
Dec 02, 2024 2.670 2.800 2.650 2.760 38,211 +0.03(+1.10%)
Nov 29, 2024 2.710 2.750 2.650 2.730 26,910 +0.03(+1.11%)
Nov 27, 2024 2.570 2.750 2.550 2.700 38,957 +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%)
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 and Conditions.