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 19, 2020 | $4.32 | $4.55 | $4.07 | $4.37 | 109 102 |
| May 18, 2020 | $4.50 | $4.54 | $4.26 | $4.26 | 117 635 |
| May 15, 2020 | $3.89 | $4.20 | $3.80 | $4.16 | 116 430 |
| May 14, 2020 | $3.92 | $4.10 | $3.56 | $3.84 | 97 942 |
| May 13, 2020 | $4.13 | $4.15 | $3.86 | $4.07 | 135 785 |
| May 12, 2020 | $4.78 | $4.78 | $4.12 | $4.23 | 226 102 |
| May 11, 2020 | $3.93 | $4.40 | $3.93 | $4.30 | 201 413 |
| May 08, 2020 | $4.02 | $4.29 | $4.02 | $4.05 | 165 250 |
| May 07, 2020 | $4.18 | $4.29 | $4.01 | $4.18 | 139 756 |
| May 06, 2020 | $4.05 | $4.25 | $3.90 | $4.00 | 189 193 |
| May 05, 2020 | $4.26 | $4.38 | $3.89 | $3.90 | 142 860 |
| May 04, 2020 | $4.31 | $4.33 | $3.75 | $4.00 | 236 316 |
| May 01, 2020 | $3.76 | $4.50 | $3.50 | $4.50 | 409 106 |
| Apr 30, 2020 | $3.95 | $4.95 | $3.50 | $4.25 | 1 937 091 |
| Apr 29, 2020 | $2.17 | $3.40 | $2.17 | $3.40 | 497 841 |
| Apr 28, 2020 | $2.22 | $2.25 | $2.19 | $2.23 | 41 816 |
| Apr 27, 2020 | $2.23 | $2.33 | $1.98 | $2.02 | 104 098 |
| Apr 24, 2020 | $2.26 | $2.38 | $2.20 | $2.25 | 28 240 |
| Apr 23, 2020 | $2.38 | $2.38 | $2.20 | $2.31 | 35 773 |
| Apr 22, 2020 | $2.50 | $2.50 | $2.20 | $2.44 | 23 143 |
| Apr 21, 2020 | $2.55 | $2.61 | $2.53 | $2.54 | 8 189 |
| Apr 20, 2020 | $2.56 | $2.69 | $2.42 | $2.58 | 73 350 |
| Apr 17, 2020 | $2.50 | $2.60 | $2.15 | $2.50 | 33 502 |
| Apr 16, 2020 | $2.48 | $2.70 | $2.15 | $2.35 | 80 758 |
| Apr 15, 2020 | $2.55 | $2.55 | $2.25 | $2.40 | 60 349 |
