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 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 |
| Apr 28, 2023 | $0.764 | $0.80 | $0.760 | $0.791 | 477 089 |
| Apr 27, 2023 | $0.740 | $0.800 | $0.735 | $0.780 | 476 181 |
| Apr 26, 2023 | $0.740 | $0.780 | $0.740 | $0.753 | 466 991 |
| Apr 25, 2023 | $0.742 | $0.750 | $0.720 | $0.743 | 741 315 |
| Apr 24, 2023 | $0.780 | $0.780 | $0.710 | $0.734 | 969 431 |
| Apr 21, 2023 | $0.80 | $0.83 | $0.763 | $0.769 | 660 711 |
| Apr 20, 2023 | $0.82 | $0.83 | $0.790 | $0.796 | 436 669 |
| Apr 19, 2023 | $0.85 | $0.87 | $0.81 | $0.83 | 360 928 |
| Apr 18, 2023 | $0.84 | $0.87 | $0.82 | $0.85 | 342 352 |
| Apr 17, 2023 | $0.82 | $0.88 | $0.80 | $0.85 | 1 088 072 |
| Apr 14, 2023 | $0.83 | $0.95 | $0.82 | $0.82 | 1 451 055 |
| Apr 13, 2023 | $0.798 | $0.86 | $0.798 | $0.84 | 546 535 |
| Apr 12, 2023 | $0.84 | $0.87 | $0.790 | $0.799 | 703 093 |
| Apr 11, 2023 | $0.81 | $0.85 | $0.792 | $0.83 | 602 509 |
| Apr 10, 2023 | $0.773 | $0.84 | $0.770 | $0.798 | 711 057 |
| Apr 06, 2023 | $0.82 | $0.84 | $0.80 | $0.80 | 435 470 |
