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 |
| Jan 31, 2020 | $5.15 | $5.15 | $4.50 | $4.60 | 30 370 |
| Jan 30, 2020 | $5.21 | $5.33 | $4.98 | $5.07 | 11 165 |
| Jan 29, 2020 | $5.36 | $5.36 | $5.21 | $5.29 | 14 017 |
| Jan 28, 2020 | $5.30 | $5.55 | $5.20 | $5.44 | 7 904 |
| Jan 27, 2020 | $5.40 | $5.49 | $5.30 | $5.31 | 7 233 |
| Jan 24, 2020 | $5.38 | $5.53 | $5.38 | $5.53 | 4 664 |
| Jan 23, 2020 | $5.50 | $5.54 | $5.41 | $5.41 | 8 586 |
| Jan 22, 2020 | $5.58 | $5.71 | $5.55 | $5.55 | 29 446 |
| Jan 21, 2020 | $5.60 | $5.82 | $5.55 | $5.71 | 10 494 |
| Jan 17, 2020 | $5.71 | $5.71 | $5.38 | $5.59 | 23 350 |
| Jan 16, 2020 | $5.90 | $5.90 | $5.68 | $5.71 | 26 938 |
| Jan 15, 2020 | $5.79 | $5.79 | $5.16 | $5.60 | 27 472 |
| Jan 14, 2020 | $5.51 | $5.84 | $5.51 | $5.84 | 12 880 |
| Jan 13, 2020 | $5.58 | $5.74 | $5.35 | $5.50 | 25 867 |
| Jan 10, 2020 | $5.68 | $5.72 | $5.68 | $5.72 | 565 |
| Jan 09, 2020 | $5.60 | $5.90 | $5.53 | $5.79 | 11 405 |
| Jan 08, 2020 | $5.73 | $5.73 | $5.34 | $5.61 | 28 017 |
| Jan 07, 2020 | $5.49 | $5.88 | $5.46 | $5.73 | 18 375 |
| Jan 06, 2020 | $5.46 | $5.53 | $5.00 | $5.51 | 9 643 |
| Jan 03, 2020 | $5.51 | $5.86 | $5.46 | $5.65 | 14 339 |
| Jan 02, 2020 | $5.89 | $6.12 | $5.55 | $5.56 | 17 276 |
| Dec 31, 2019 | $5.70 | $6.26 | $5.70 | $5.89 | 28 463 |
| Dec 30, 2019 | $6.38 | $6.50 | $5.90 | $6.29 | 60 660 |
| Dec 27, 2019 | $5.42 | $6.24 | $5.40 | $6.15 | 38 315 |
| Dec 26, 2019 | $5.05 | $6.12 | $5.05 | $5.40 | 54 209 |
