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 |
| Dec 24, 2019 | $4.95 | $5.13 | $4.95 | $5.07 | 5 304 |
| Dec 23, 2019 | $4.82 | $5.26 | $4.82 | $5.00 | 47 876 |
| Dec 20, 2019 | $4.51 | $4.96 | $4.32 | $4.82 | 48 983 |
| Dec 19, 2019 | $4.30 | $4.59 | $4.20 | $4.31 | 22 755 |
| Dec 18, 2019 | $4.46 | $4.75 | $4.32 | $4.34 | 12 217 |
| Dec 17, 2019 | $4.60 | $4.98 | $4.32 | $4.46 | 39 570 |
| Dec 16, 2019 | $4.42 | $4.74 | $4.42 | $4.59 | 16 873 |
| Dec 13, 2019 | $4.62 | $4.67 | $4.29 | $4.42 | 24 970 |
| Dec 12, 2019 | $4.75 | $4.75 | $4.50 | $4.53 | 59 314 |
| Dec 11, 2019 | $4.46 | $4.80 | $4.46 | $4.62 | 28 500 |
| Dec 10, 2019 | $5.05 | $5.05 | $4.42 | $4.43 | 68 316 |
| Dec 09, 2019 | $5.49 | $5.80 | $5.12 | $5.12 | 8 024 |
| Dec 06, 2019 | $5.41 | $5.58 | $5.16 | $5.50 | 56 765 |
| Dec 05, 2019 | $5.60 | $5.60 | $5.31 | $5.43 | 11 077 |
| Dec 04, 2019 | $5.74 | $5.79 | $5.57 | $5.57 | 16 493 |
| Dec 03, 2019 | $5.82 | $5.82 | $5.55 | $5.58 | 2 053 |
| Dec 02, 2019 | $6.20 | $6.20 | $5.71 | $5.85 | 26 932 |
| Nov 29, 2019 | $5.45 | $6.24 | $5.45 | $6.00 | 5 290 |
| Nov 27, 2019 | $5.40 | $5.45 | $5.25 | $5.45 | 25 839 |
| Nov 26, 2019 | $5.45 | $5.59 | $5.41 | $5.43 | 7 929 |
| Nov 25, 2019 | $5.59 | $5.59 | $5.35 | $5.50 | 6 971 |
| Nov 22, 2019 | $5.55 | $5.55 | $5.22 | $5.55 | 11 998 |
| Nov 21, 2019 | $5.81 | $5.81 | $5.19 | $5.65 | 7 365 |
| Nov 20, 2019 | $5.51 | $5.89 | $5.29 | $5.67 | 11 205 |
| Nov 19, 2019 | $5.42 | $5.58 | $5.12 | $5.35 | 21 880 |
