NASDAQ:ATER
Aterian Stock Price (Quote)
$2.79
-0.100 (-3.46%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $3.12 | Friday, 10th May 2024 ATER stock ended at $2.79. This is 3.46% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.36% from a day low at $2.79 to a day high of $3.08. |
| 90 days | $0.231 | $3.95 | |
| 52 weeks | $0.231 | $3.95 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2023 | $1.14 | $1.21 | $1.12 | $1.16 | 822 698 |
| Mar 01, 2023 | $1.17 | $1.20 | $1.13 | $1.14 | 805 219 |
| Feb 28, 2023 | $1.15 | $1.22 | $1.15 | $1.20 | 659 642 |
| Feb 27, 2023 | $1.17 | $1.20 | $1.13 | $1.15 | 744 332 |
| Feb 24, 2023 | $1.20 | $1.20 | $1.14 | $1.16 | 776 093 |
| Feb 23, 2023 | $1.20 | $1.26 | $1.17 | $1.21 | 1 001 977 |
| Feb 22, 2023 | $1.25 | $1.28 | $1.21 | $1.22 | 866 700 |
| Feb 21, 2023 | $1.23 | $1.27 | $1.17 | $1.21 | 1 493 470 |
| Feb 17, 2023 | $1.25 | $1.28 | $1.20 | $1.23 | 1 458 896 |
| Feb 16, 2023 | $1.34 | $1.40 | $1.28 | $1.29 | 1 093 925 |
| Feb 15, 2023 | $1.29 | $1.39 | $1.29 | $1.37 | 874 802 |
| Feb 14, 2023 | $1.27 | $1.32 | $1.23 | $1.30 | 886 630 |
| Feb 13, 2023 | $1.24 | $1.33 | $1.21 | $1.28 | 1 326 204 |
| Feb 10, 2023 | $1.20 | $1.27 | $1.18 | $1.24 | 1 575 251 |
| Feb 09, 2023 | $1.40 | $1.40 | $1.21 | $1.23 | 1 467 659 |
| Feb 08, 2023 | $1.38 | $1.43 | $1.29 | $1.31 | 1 288 499 |
| Feb 07, 2023 | $1.49 | $1.50 | $1.34 | $1.40 | 2 498 969 |
| Feb 06, 2023 | $1.53 | $1.59 | $1.44 | $1.45 | 2 929 474 |
| Feb 03, 2023 | $1.52 | $1.63 | $1.50 | $1.51 | 2 706 617 |
| Feb 02, 2023 | $1.57 | $1.68 | $1.48 | $1.56 | 3 771 159 |
| Feb 01, 2023 | $1.50 | $1.55 | $1.41 | $1.52 | 2 899 024 |
| Jan 31, 2023 | $1.45 | $1.58 | $1.44 | $1.53 | 4 325 853 |
| Jan 30, 2023 | $1.62 | $1.65 | $1.40 | $1.45 | 14 271 353 |
| Jan 27, 2023 | $1.25 | $1.44 | $1.25 | $1.36 | 2 780 436 |
| Jan 26, 2023 | $1.33 | $1.39 | $1.26 | $1.29 | 1 004 794 |
