NASDAQ:ATER
Aterian Stock Price (Quote)
$2.89
+0.110 (+3.96%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $3.95 | Thursday, 9th May 2024 ATER stock ended at $2.89. This is 3.96% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 15.99% from a day low at $2.69 to a day high of $3.12. |
| 90 days | $0.231 | $3.95 | |
| 52 weeks | $0.231 | $3.95 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $2.69 | $3.12 | $2.69 | $2.89 | 166 472 |
| May 08, 2024 | $2.62 | $2.97 | $2.58 | $2.78 | 179 355 |
| May 07, 2024 | $2.52 | $2.70 | $2.43 | $2.54 | 98 619 |
| May 06, 2024 | $2.40 | $2.54 | $2.25 | $2.45 | 65 731 |
| May 03, 2024 | $2.45 | $2.46 | $2.33 | $2.38 | 73 389 |
| May 02, 2024 | $2.42 | $2.48 | $2.36 | $2.41 | 136 327 |
| May 01, 2024 | $2.28 | $2.40 | $2.27 | $2.38 | 62 202 |
| Apr 30, 2024 | $2.36 | $2.40 | $2.26 | $2.27 | 91 641 |
| Apr 29, 2024 | $2.33 | $2.54 | $2.26 | $2.35 | 159 663 |
| Apr 26, 2024 | $2.29 | $2.44 | $2.25 | $2.31 | 122 163 |
| Apr 25, 2024 | $2.16 | $2.35 | $2.15 | $2.29 | 105 167 |
| Apr 24, 2024 | $2.22 | $2.34 | $2.15 | $2.27 | 131 664 |
| Apr 23, 2024 | $2.16 | $2.35 | $2.10 | $2.20 | 46 226 |
| Apr 22, 2024 | $2.13 | $2.20 | $2.04 | $2.13 | 43 897 |
| Apr 19, 2024 | $2.09 | $2.25 | $1.90 | $2.05 | 205 190 |
| Apr 18, 2024 | $2.11 | $2.22 | $2.08 | $2.12 | 88 968 |
| Apr 17, 2024 | $2.25 | $2.29 | $1.99 | $2.11 | 61 408 |
| Apr 16, 2024 | $2.20 | $2.34 | $2.01 | $2.20 | 86 266 |
| Apr 15, 2024 | $2.34 | $2.39 | $2.22 | $2.22 | 61 142 |
| Apr 12, 2024 | $2.50 | $2.50 | $2.31 | $2.38 | 82 656 |
| Apr 11, 2024 | $2.64 | $2.68 | $2.53 | $2.57 | 43 888 |
| Apr 10, 2024 | $2.88 | $2.96 | $2.49 | $2.58 | 354 683 |
| Apr 09, 2024 | $2.78 | $3.95 | $2.60 | $3.05 | 1 086 595 |
| Apr 08, 2024 | $2.60 | $2.84 | $2.51 | $2.74 | 151 861 |
| Apr 05, 2024 | $2.36 | $2.68 | $2.36 | $2.54 | 148 375 |
