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 |
| Oct 14, 2019 | $6.82 | $7.11 | $6.61 | $6.68 | 25 425 |
| Oct 11, 2019 | $6.75 | $7.09 | $6.61 | $6.80 | 43 470 |
| Oct 10, 2019 | $6.66 | $7.04 | $6.61 | $6.86 | 21 497 |
| Oct 09, 2019 | $6.73 | $6.73 | $6.65 | $6.65 | 3 106 |
| Oct 08, 2019 | $6.88 | $7.01 | $6.65 | $6.67 | 8 782 |
| Oct 07, 2019 | $7.05 | $7.14 | $6.75 | $6.75 | 16 910 |
| Oct 04, 2019 | $7.06 | $7.29 | $7.06 | $7.09 | 12 417 |
| Oct 03, 2019 | $7.06 | $7.55 | $7.05 | $7.05 | 6 101 |
| Oct 02, 2019 | $7.27 | $7.50 | $7.10 | $7.10 | 3 585 |
| Oct 01, 2019 | $7.77 | $7.77 | $7.27 | $7.45 | 1 822 |
| Sep 30, 2019 | $7.69 | $7.82 | $7.34 | $7.82 | 9 882 |
| Sep 27, 2019 | $7.36 | $7.75 | $7.36 | $7.69 | 6 297 |
| Sep 26, 2019 | $7.13 | $7.88 | $7.13 | $7.75 | 35 179 |
| Sep 25, 2019 | $7.28 | $7.40 | $7.10 | $7.16 | 6 715 |
| Sep 24, 2019 | $7.43 | $7.51 | $7.10 | $7.27 | 31 212 |
| Sep 23, 2019 | $7.30 | $7.80 | $7.23 | $7.37 | 35 592 |
| Sep 20, 2019 | $7.23 | $7.68 | $7.10 | $7.23 | 175 203 |
| Sep 19, 2019 | $7.68 | $7.75 | $7.17 | $7.17 | 67 377 |
| Sep 18, 2019 | $7.66 | $8.09 | $7.51 | $7.51 | 62 779 |
| Sep 17, 2019 | $7.77 | $8.19 | $7.53 | $7.84 | 32 746 |
| Sep 16, 2019 | $8.19 | $8.19 | $7.50 | $7.99 | 25 194 |
| Sep 13, 2019 | $7.56 | $8.16 | $7.43 | $7.96 | 11 892 |
| Sep 12, 2019 | $8.08 | $8.30 | $7.49 | $7.49 | 34 347 |
| Sep 11, 2019 | $7.98 | $8.42 | $7.86 | $7.96 | 252 566 |
| Sep 10, 2019 | $8.47 | $8.87 | $7.87 | $7.98 | 20 428 |
