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

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

2.310 +0.070 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.250 2.400 2.250 2.310 61,327 +0.07(+3.12%)
Feb 13, 2025 2.280 2.280 2.170 2.240 29,489 +0.05(+2.28%)
Feb 12, 2025 2.100 2.260 2.100 2.190 41,252 +0.06(+2.82%)
Feb 11, 2025 2.170 2.190 2.110 2.130 17,409 -0.06(-2.74%)
Feb 10, 2025 2.140 2.239 2.140 2.190 20,970 +0.03(+1.39%)
Feb 07, 2025 2.170 2.200 2.140 2.160 40,214 -0.04(-1.82%)
Feb 06, 2025 2.270 2.270 2.170 2.200 54,867 +0.00(+0.00%)
Feb 05, 2025 2.230 2.350 2.160 2.200 55,821 -0.07(-3.08%)
Feb 04, 2025 2.000 2.500 1.970 2.270 601,164 +0.38(+19.79%)
Feb 03, 2025 2.140 2.199 1.860 1.895 313,549 -0.35(-15.78%)
Jan 31, 2025 2.200 2.280 2.155 2.250 23,720 +0.02(+0.90%)
Jan 30, 2025 2.190 2.260 2.147 2.230 22,117 +0.01(+0.45%)
Jan 29, 2025 2.150 2.220 2.120 2.220 19,033 +0.03(+1.37%)
Jan 28, 2025 2.160 2.277 2.120 2.190 49,293 +0.00(+0.00%)
Jan 27, 2025 2.240 2.279 2.115 2.190 51,408 -0.06(-2.67%)
Jan 24, 2025 2.260 2.290 2.213 2.250 20,295 +0.03(+1.35%)
Jan 23, 2025 2.190 2.270 2.180 2.220 24,574 +0.02(+0.91%)
Jan 22, 2025 2.200 2.290 2.180 2.200 36,329 -0.03(-1.35%)
Jan 21, 2025 2.310 2.320 2.200 2.230 35,703 -0.09(-3.88%)
Jan 17, 2025 2.286 2.354 2.247 2.320 14,606 +0.08(+3.57%)
Jan 16, 2025 2.330 2.340 2.180 2.240 55,739 -0.10(-4.27%)
Jan 15, 2025 2.370 2.400 2.300 2.340 19,543 +0.03(+1.30%)
Jan 14, 2025 2.330 2.380 2.260 2.310 22,009 -0.01(-0.43%)
Jan 13, 2025 2.310 2.320 2.250 2.320 17,461 -0.06(-2.52%)
Jan 10, 2025 2.400 2.400 2.309 2.380 29,810 -0.02(-0.83%)
Jan 08, 2025 2.430 2.500 2.400 2.400 28,381 -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 25,666 +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%)
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.