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 14, 2020 | $2.43 | $2.48 | $2.11 | $2.36 | 146 401 |
| Apr 13, 2020 | $2.50 | $3.23 | $1.77 | $2.01 | 353 937 |
| Apr 09, 2020 | $2.15 | $2.30 | $1.85 | $2.14 | 149 845 |
| Apr 08, 2020 | $1.72 | $1.85 | $1.70 | $1.76 | 9 001 |
| Apr 07, 2020 | $2.12 | $2.12 | $1.62 | $1.69 | 32 504 |
| Apr 06, 2020 | $2.05 | $2.05 | $1.78 | $1.78 | 29 608 |
| Apr 03, 2020 | $1.80 | $2.03 | $1.77 | $1.99 | 18 558 |
| Apr 02, 2020 | $1.76 | $2.05 | $1.70 | $1.70 | 6 897 |
| Apr 01, 2020 | $1.65 | $1.69 | $1.60 | $1.61 | 2 992 |
| Mar 31, 2020 | $1.80 | $1.89 | $1.68 | $1.69 | 105 081 |
| Mar 30, 2020 | $2.00 | $2.00 | $1.73 | $1.78 | 25 490 |
| Mar 27, 2020 | $2.40 | $2.79 | $1.80 | $1.94 | 17 178 |
| Mar 26, 2020 | $2.21 | $2.27 | $1.93 | $1.93 | 164 415 |
| Mar 25, 2020 | $2.17 | $2.58 | $1.84 | $1.84 | 24 295 |
| Mar 24, 2020 | $1.98 | $1.98 | $1.64 | $1.70 | 45 049 |
| Mar 23, 2020 | $2.02 | $2.02 | $1.42 | $1.80 | 9 207 |
| Mar 20, 2020 | $2.00 | $2.05 | $1.80 | $1.80 | 132 575 |
| Mar 19, 2020 | $1.82 | $2.56 | $1.80 | $2.15 | 40 157 |
| Mar 18, 2020 | $2.28 | $2.74 | $2.14 | $2.72 | 12 700 |
| Mar 17, 2020 | $2.83 | $2.83 | $2.16 | $2.67 | 61 298 |
| Mar 16, 2020 | $2.87 | $3.07 | $2.80 | $3.07 | 2 716 |
| Mar 13, 2020 | $3.36 | $3.48 | $3.02 | $3.05 | 4 841 |
| Mar 12, 2020 | $3.10 | $3.13 | $2.60 | $2.83 | 18 456 |
| Mar 11, 2020 | $3.50 | $3.52 | $3.12 | $3.44 | 12 744 |
| Mar 10, 2020 | $3.33 | $3.80 | $3.21 | $3.72 | 11 407 |
