NASDAQ:ATER
Aterian Stock Price (Quote)
$2.78
+0.240 (+9.45%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $3.95 | Wednesday, 8th May 2024 ATER stock ended at $2.78. This is 9.45% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 15.12% from a day low at $2.58 to a day high of $2.97. |
| 90 days | $0.231 | $3.95 | |
| 52 weeks | $0.231 | $3.95 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2020 | $3.70 | $3.81 | $3.49 | $3.68 | 29 466 |
| Mar 05, 2020 | $3.93 | $4.05 | $3.75 | $4.00 | 12 297 |
| Mar 04, 2020 | $3.73 | $3.86 | $3.70 | $3.81 | 40 920 |
| Mar 03, 2020 | $3.51 | $3.63 | $3.17 | $3.55 | 10 088 |
| Mar 02, 2020 | $3.98 | $3.98 | $3.37 | $3.61 | 21 625 |
| Feb 28, 2020 | $3.70 | $3.98 | $3.33 | $3.75 | 18 855 |
| Feb 27, 2020 | $3.84 | $3.88 | $3.67 | $3.75 | 6 789 |
| Feb 26, 2020 | $3.82 | $4.00 | $3.66 | $3.83 | 10 857 |
| Feb 25, 2020 | $4.00 | $4.00 | $3.70 | $3.90 | 20 203 |
| Feb 24, 2020 | $3.85 | $4.04 | $3.85 | $4.00 | 3 054 |
| Feb 21, 2020 | $3.87 | $4.24 | $3.87 | $4.05 | 60 514 |
| Feb 20, 2020 | $4.05 | $4.05 | $3.75 | $4.02 | 3 238 |
| Feb 19, 2020 | $3.87 | $4.40 | $3.71 | $4.28 | 12 555 |
| Feb 18, 2020 | $4.03 | $4.03 | $3.85 | $3.99 | 10 874 |
| Feb 14, 2020 | $3.67 | $4.08 | $3.67 | $4.03 | 68 715 |
| Feb 13, 2020 | $4.10 | $4.10 | $3.80 | $3.89 | 14 579 |
| Feb 12, 2020 | $4.33 | $4.33 | $4.10 | $4.10 | 4 423 |
| Feb 11, 2020 | $4.37 | $4.37 | $4.15 | $4.17 | 689 |
| Feb 10, 2020 | $4.37 | $4.41 | $4.31 | $4.41 | 1 549 |
| Feb 07, 2020 | $4.16 | $4.38 | $4.15 | $4.37 | 4 105 |
| Feb 06, 2020 | $4.36 | $4.40 | $4.10 | $4.19 | 9 057 |
| Feb 05, 2020 | $4.39 | $4.44 | $4.18 | $4.30 | 12 954 |
| Feb 04, 2020 | $4.51 | $4.51 | $4.00 | $4.21 | 30 684 |
| Feb 03, 2020 | $4.66 | $4.74 | $4.55 | $4.55 | 17 238 |
| Jan 31, 2020 | $5.15 | $5.15 | $4.50 | $4.60 | 30 370 |
