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

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

2.240 +0.060 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
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 44,834 -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 34,664 +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%)
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.