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 |
| Mar 21, 2024 | $0.288 | $0.300 | $0.270 | $0.272 | 1 162 147 |
| Mar 20, 2024 | $0.323 | $0.330 | $0.231 | $0.288 | 4 211 681 |
| Mar 19, 2024 | $0.360 | $0.360 | $0.330 | $0.331 | 820 431 |
| Mar 18, 2024 | $0.360 | $0.390 | $0.340 | $0.373 | 458 544 |
| Mar 15, 2024 | $0.330 | $0.360 | $0.321 | $0.354 | 758 185 |
| Mar 14, 2024 | $0.375 | $0.380 | $0.325 | $0.338 | 1 046 905 |
| Mar 13, 2024 | $0.439 | $0.450 | $0.320 | $0.386 | 2 149 057 |
| Mar 12, 2024 | $0.501 | $0.501 | $0.440 | $0.472 | 1 001 784 |
| Mar 11, 2024 | $0.535 | $0.535 | $0.491 | $0.492 | 610 477 |
| Mar 08, 2024 | $0.480 | $0.545 | $0.480 | $0.500 | 1 101 849 |
| Mar 07, 2024 | $0.460 | $0.505 | $0.460 | $0.481 | 1 096 277 |
| Mar 06, 2024 | $0.439 | $0.475 | $0.420 | $0.470 | 452 736 |
| Mar 05, 2024 | $0.440 | $0.476 | $0.430 | $0.439 | 575 713 |
| Mar 04, 2024 | $0.480 | $0.489 | $0.430 | $0.436 | 745 425 |
| Mar 01, 2024 | $0.475 | $0.485 | $0.460 | $0.476 | 475 755 |
| Feb 29, 2024 | $0.390 | $0.490 | $0.390 | $0.455 | 2 531 451 |
| Feb 28, 2024 | $0.420 | $0.430 | $0.380 | $0.390 | 643 154 |
| Feb 27, 2024 | $0.380 | $0.420 | $0.380 | $0.400 | 395 970 |
| Feb 26, 2024 | $0.368 | $0.389 | $0.360 | $0.379 | 308 603 |
| Feb 23, 2024 | $0.360 | $0.389 | $0.360 | $0.375 | 340 714 |
| Feb 22, 2024 | $0.408 | $0.420 | $0.370 | $0.371 | 578 946 |
| Feb 21, 2024 | $0.420 | $0.450 | $0.350 | $0.410 | 986 771 |
| Feb 20, 2024 | $0.450 | $0.450 | $0.425 | $0.426 | 252 992 |
| Feb 16, 2024 | $0.480 | $0.480 | $0.425 | $0.446 | 1 067 234 |
| Feb 15, 2024 | $0.470 | $0.490 | $0.450 | $0.472 | 1 295 209 |
