NASDAQ:ATER
Aterian Stock Price (Quote)
$2.31
+0.0200 (+0.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $3.95 | Friday, 26th Apr 2024 ATER stock ended at $2.31. This is 0.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.86% from a day low at $2.25 to a day high of $2.44. |
| 90 days | $0.231 | $3.95 | |
| 52 weeks | $0.231 | $3.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $0.613 | $0.613 | $0.574 | $0.581 | 756 293 |
| Jun 02, 2023 | $0.560 | $0.630 | $0.560 | $0.616 | 848 855 |
| Jun 01, 2023 | $0.581 | $0.620 | $0.557 | $0.593 | 549 979 |
| May 31, 2023 | $0.572 | $0.604 | $0.572 | $0.584 | 737 584 |
| May 30, 2023 | $0.590 | $0.610 | $0.550 | $0.572 | 794 151 |
| May 26, 2023 | $0.596 | $0.600 | $0.560 | $0.597 | 835 315 |
| May 25, 2023 | $0.590 | $0.596 | $0.562 | $0.562 | 414 589 |
| May 24, 2023 | $0.610 | $0.610 | $0.543 | $0.580 | 1 192 426 |
| May 23, 2023 | $0.598 | $0.640 | $0.587 | $0.606 | 899 197 |
| May 22, 2023 | $0.530 | $0.600 | $0.520 | $0.598 | 2 063 117 |
| May 19, 2023 | $0.630 | $0.650 | $0.550 | $0.560 | 1 493 637 |
| May 18, 2023 | $0.570 | $0.650 | $0.563 | $0.640 | 1 955 200 |
| May 17, 2023 | $0.570 | $0.570 | $0.450 | $0.562 | 1 963 551 |
| May 16, 2023 | $0.590 | $0.609 | $0.550 | $0.555 | 1 653 912 |
| May 15, 2023 | $0.620 | $0.630 | $0.568 | $0.611 | 1 532 106 |
| May 12, 2023 | $0.720 | $0.725 | $0.598 | $0.599 | 2 350 252 |
| May 11, 2023 | $0.742 | $0.755 | $0.673 | $0.684 | 1 827 360 |
| May 10, 2023 | $0.785 | $0.88 | $0.743 | $0.750 | 1 177 211 |
| May 09, 2023 | $0.746 | $0.780 | $0.683 | $0.780 | 906 316 |
| May 08, 2023 | $0.736 | $0.780 | $0.736 | $0.759 | 517 861 |
| May 05, 2023 | $0.716 | $0.750 | $0.701 | $0.737 | 339 699 |
| May 04, 2023 | $0.703 | $0.719 | $0.685 | $0.705 | 906 980 |
| May 03, 2023 | $0.709 | $0.740 | $0.700 | $0.711 | 776 213 |
| May 02, 2023 | $0.735 | $0.749 | $0.686 | $0.718 | 964 852 |
| May 01, 2023 | $0.794 | $0.794 | $0.733 | $0.734 | 317 153 |
