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 |
| Apr 05, 2023 | $0.89 | $0.90 | $0.790 | $0.80 | 849 907 |
| Apr 04, 2023 | $0.87 | $0.89 | $0.85 | $0.87 | 514 026 |
| Apr 03, 2023 | $0.90 | $0.90 | $0.85 | $0.89 | 470 370 |
| Mar 31, 2023 | $0.81 | $0.89 | $0.80 | $0.86 | 582 029 |
| Mar 30, 2023 | $0.81 | $0.84 | $0.80 | $0.82 | 328 817 |
| Mar 29, 2023 | $0.777 | $0.83 | $0.762 | $0.82 | 558 065 |
| Mar 28, 2023 | $0.790 | $0.82 | $0.770 | $0.777 | 512 035 |
| Mar 27, 2023 | $0.82 | $0.85 | $0.790 | $0.800 | 463 250 |
| Mar 24, 2023 | $0.80 | $0.84 | $0.790 | $0.83 | 576 698 |
| Mar 23, 2023 | $0.84 | $0.87 | $0.778 | $0.81 | 1 044 381 |
| Mar 22, 2023 | $0.89 | $0.91 | $0.84 | $0.85 | 530 135 |
| Mar 21, 2023 | $0.90 | $0.90 | $0.85 | $0.89 | 617 814 |
| Mar 20, 2023 | $0.88 | $0.93 | $0.85 | $0.86 | 570 834 |
| Mar 17, 2023 | $0.91 | $0.93 | $0.87 | $0.88 | 1 321 898 |
| Mar 16, 2023 | $0.90 | $0.94 | $0.89 | $0.91 | 567 433 |
| Mar 15, 2023 | $0.93 | $0.96 | $0.89 | $0.92 | 628 397 |
| Mar 14, 2023 | $0.96 | $1.02 | $0.95 | $0.96 | 745 555 |
| Mar 13, 2023 | $0.89 | $0.98 | $0.82 | $0.96 | 1 146 794 |
| Mar 10, 2023 | $1.03 | $1.05 | $0.93 | $0.93 | 1 635 902 |
| Mar 09, 2023 | $1.10 | $1.13 | $1.02 | $1.04 | 1 009 789 |
| Mar 08, 2023 | $1.14 | $1.15 | $1.05 | $1.09 | 986 782 |
| Mar 07, 2023 | $1.12 | $1.17 | $1.11 | $1.12 | 537 008 |
| Mar 06, 2023 | $1.19 | $1.19 | $1.12 | $1.13 | 572 107 |
| Mar 03, 2023 | $1.16 | $1.20 | $1.12 | $1.16 | 1 030 526 |
| Mar 02, 2023 | $1.14 | $1.21 | $1.12 | $1.16 | 822 698 |
