NASDAQ:ATER
Aterian Stock Price (Quote)
$2.76
-0.0800 (-2.82%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.231 | $3.95 | Thursday, 28th Mar 2024 ATER stock ended at $2.76. This is 2.82% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 10.69% from a day low at $2.65 to a day high of $2.93. |
90 days | $0.231 | $3.95 | |
52 weeks | $0.231 | $3.95 |
Historical Aterian, Inc. prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $2.81 | $2.93 | $2.65 | $2.76 | 117 866 |
2024-03-27 | $2.89 | $3.00 | $2.80 | $2.84 | 84 848 |
2024-03-26 | $3.08 | $3.20 | $2.84 | $2.88 | 95 906 |
2024-03-25 | $3.28 | $3.48 | $3.01 | $3.10 | 228 867 |
2024-03-22 | $3.00 | $3.95 | $2.55 | $3.33 | 540 190 |
2024-03-21 | $0.288 | $0.300 | $0.270 | $0.272 | 1 162 147 |
2024-03-20 | $0.323 | $0.330 | $0.231 | $0.288 | 4 211 681 |
2024-03-19 | $0.360 | $0.360 | $0.330 | $0.331 | 820 431 |
2024-03-18 | $0.360 | $0.390 | $0.340 | $0.373 | 458 544 |
2024-03-15 | $0.330 | $0.360 | $0.321 | $0.354 | 758 185 |
2024-03-14 | $0.375 | $0.380 | $0.325 | $0.338 | 1 046 905 |
2024-03-13 | $0.439 | $0.450 | $0.320 | $0.386 | 2 149 057 |
2024-03-12 | $0.501 | $0.501 | $0.440 | $0.472 | 1 001 784 |
2024-03-11 | $0.535 | $0.535 | $0.491 | $0.492 | 610 477 |
2024-03-08 | $0.480 | $0.545 | $0.480 | $0.500 | 1 101 849 |
2024-03-07 | $0.460 | $0.505 | $0.460 | $0.481 | 1 096 277 |
2024-03-06 | $0.439 | $0.475 | $0.420 | $0.470 | 452 736 |
2024-03-05 | $0.440 | $0.476 | $0.430 | $0.439 | 575 713 |
2024-03-04 | $0.480 | $0.489 | $0.430 | $0.436 | 745 425 |
2024-03-01 | $0.475 | $0.485 | $0.460 | $0.476 | 475 755 |
2024-02-29 | $0.390 | $0.490 | $0.390 | $0.455 | 2 531 451 |
2024-02-28 | $0.420 | $0.430 | $0.380 | $0.390 | 643 154 |
2024-02-27 | $0.380 | $0.420 | $0.380 | $0.400 | 395 970 |
2024-02-26 | $0.368 | $0.389 | $0.360 | $0.379 | 308 603 |
2024-02-23 | $0.360 | $0.389 | $0.360 | $0.375 | 340 714 |