NASDAQ:ATER
Aterian Stock Price (Quote)
$2.31
+0.0200 (+0.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $3.95 | Friday, 26th Apr 2024 ATER stock ended at $2.31. This is 0.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.86% from a day low at $2.25 to a day high of $2.44. |
| 90 days | $0.231 | $3.95 | |
| 52 weeks | $0.231 | $3.95 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2019 | $8.55 | $8.55 | $8.17 | $8.41 | 70 223 |
| Aug 23, 2019 | $8.00 | $8.47 | $7.75 | $8.43 | 47 824 |
| Aug 22, 2019 | $7.38 | $8.00 | $7.00 | $7.99 | 77 176 |
| Aug 21, 2019 | $6.90 | $7.48 | $6.90 | $7.40 | 33 105 |
| Aug 20, 2019 | $6.95 | $7.24 | $6.70 | $6.71 | 14 409 |
| Aug 19, 2019 | $6.92 | $7.28 | $6.61 | $7.10 | 22 979 |
| Aug 16, 2019 | $7.10 | $7.29 | $6.90 | $7.08 | 7 991 |
| Aug 15, 2019 | $7.01 | $7.33 | $7.00 | $7.29 | 6 815 |
| Aug 14, 2019 | $7.25 | $7.25 | $6.90 | $6.93 | 13 785 |
| Aug 13, 2019 | $7.24 | $7.35 | $6.90 | $7.30 | 39 151 |
| Aug 12, 2019 | $6.87 | $7.25 | $6.84 | $7.25 | 29 371 |
| Aug 09, 2019 | $6.50 | $6.82 | $6.50 | $6.82 | 10 533 |
| Aug 08, 2019 | $6.42 | $6.60 | $6.42 | $6.50 | 23 231 |
| Aug 07, 2019 | $6.43 | $6.59 | $6.22 | $6.23 | 7 579 |
| Aug 06, 2019 | $6.60 | $6.74 | $6.30 | $6.65 | 7 633 |
| Aug 05, 2019 | $6.17 | $6.51 | $5.80 | $6.30 | 60 442 |
| Aug 02, 2019 | $7.24 | $7.24 | $6.01 | $6.24 | 76 007 |
| Aug 01, 2019 | $7.15 | $7.29 | $6.33 | $6.41 | 47 314 |
| Jul 31, 2019 | $6.63 | $7.27 | $6.50 | $7.02 | 27 640 |
| Jul 30, 2019 | $7.59 | $7.59 | $6.75 | $6.96 | 30 286 |
| Jul 29, 2019 | $7.44 | $7.75 | $6.84 | $7.13 | 8 463 |
| Jul 26, 2019 | $6.99 | $7.27 | $6.95 | $7.27 | 11 473 |
| Jul 25, 2019 | $7.30 | $7.32 | $6.76 | $7.05 | 34 858 |
| Jul 24, 2019 | $7.30 | $7.44 | $7.11 | $7.24 | 33 980 |
| Jul 23, 2019 | $7.50 | $7.64 | $7.07 | $7.50 | 14 903 |
