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 |
| Nov 18, 2019 | $5.77 | $5.95 | $5.18 | $5.23 | 37 886 |
| Nov 15, 2019 | $6.29 | $6.29 | $5.73 | $6.00 | 10 083 |
| Nov 14, 2019 | $6.19 | $6.19 | $5.93 | $6.14 | 14 941 |
| Nov 13, 2019 | $6.10 | $6.22 | $5.95 | $5.95 | 14 114 |
| Nov 12, 2019 | $6.39 | $6.48 | $6.20 | $6.38 | 8 673 |
| Nov 11, 2019 | $6.30 | $6.49 | $6.15 | $6.49 | 2 284 |
| Nov 08, 2019 | $6.55 | $6.55 | $6.15 | $6.42 | 13 764 |
| Nov 07, 2019 | $6.45 | $6.73 | $6.39 | $6.55 | 21 939 |
| Nov 06, 2019 | $6.94 | $6.94 | $6.37 | $6.59 | 43 946 |
| Nov 05, 2019 | $6.46 | $6.95 | $6.35 | $6.52 | 28 726 |
| Nov 04, 2019 | $6.20 | $6.57 | $6.11 | $6.49 | 7 165 |
| Nov 01, 2019 | $5.91 | $6.11 | $5.70 | $6.03 | 21 169 |
| Oct 31, 2019 | $6.10 | $6.11 | $5.71 | $5.85 | 14 209 |
| Oct 30, 2019 | $6.34 | $6.43 | $6.03 | $6.05 | 24 856 |
| Oct 29, 2019 | $6.61 | $6.62 | $6.36 | $6.38 | 10 137 |
| Oct 28, 2019 | $6.57 | $6.87 | $6.35 | $6.73 | 17 448 |
| Oct 25, 2019 | $6.63 | $6.89 | $6.40 | $6.50 | 5 521 |
| Oct 24, 2019 | $6.95 | $6.95 | $6.32 | $6.73 | 31 197 |
| Oct 23, 2019 | $7.00 | $7.00 | $6.80 | $6.80 | 550 |
| Oct 22, 2019 | $6.92 | $7.00 | $6.79 | $6.80 | 4 015 |
| Oct 21, 2019 | $7.15 | $7.15 | $6.86 | $6.86 | 18 649 |
| Oct 18, 2019 | $6.87 | $7.00 | $6.87 | $6.96 | 2 560 |
| Oct 17, 2019 | $7.15 | $7.15 | $6.74 | $7.06 | 10 489 |
| Oct 16, 2019 | $6.93 | $7.38 | $6.91 | $7.00 | 19 247 |
| Oct 15, 2019 | $6.81 | $7.15 | $6.68 | $6.70 | 14 693 |
