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 |
| Jul 22, 2019 | $7.55 | $7.78 | $7.35 | $7.50 | 26 463 |
| Jul 19, 2019 | $7.35 | $7.50 | $7.22 | $7.50 | 6 591 |
| Jul 18, 2019 | $7.46 | $7.50 | $7.21 | $7.41 | 12 390 |
| Jul 17, 2019 | $7.46 | $7.52 | $7.26 | $7.35 | 31 652 |
| Jul 16, 2019 | $7.21 | $7.54 | $7.10 | $7.50 | 27 400 |
| Jul 15, 2019 | $7.49 | $7.49 | $7.08 | $7.28 | 12 686 |
| Jul 12, 2019 | $7.25 | $7.46 | $7.07 | $7.28 | 18 998 |
| Jul 11, 2019 | $7.75 | $7.75 | $7.07 | $7.25 | 22 890 |
| Jul 10, 2019 | $7.50 | $7.63 | $7.25 | $7.44 | 22 069 |
| Jul 09, 2019 | $7.25 | $7.50 | $7.25 | $7.50 | 35 151 |
| Jul 08, 2019 | $7.86 | $7.86 | $7.10 | $7.16 | 20 493 |
| Jul 05, 2019 | $7.24 | $7.67 | $7.20 | $7.64 | 17 133 |
| Jul 03, 2019 | $7.31 | $7.52 | $7.31 | $7.31 | 2 631 |
| Jul 02, 2019 | $7.59 | $7.77 | $7.13 | $7.35 | 37 005 |
| Jul 01, 2019 | $8.16 | $8.16 | $7.35 | $7.84 | 23 929 |
| Jun 28, 2019 | $7.91 | $8.07 | $7.24 | $8.07 | 27 420 |
| Jun 27, 2019 | $7.65 | $7.99 | $7.61 | $7.98 | 35 682 |
| Jun 26, 2019 | $7.12 | $7.61 | $7.12 | $7.61 | 63 999 |
| Jun 25, 2019 | $6.75 | $7.07 | $6.75 | $7.07 | 20 446 |
| Jun 24, 2019 | $6.35 | $6.81 | $6.35 | $6.70 | 21 957 |
| Jun 21, 2019 | $6.20 | $6.62 | $6.20 | $6.31 | 43 009 |
| Jun 20, 2019 | $6.56 | $6.90 | $6.11 | $6.22 | 108 278 |
| Jun 19, 2019 | $7.14 | $7.18 | $6.50 | $6.50 | 115 569 |
| Jun 18, 2019 | $7.09 | $7.44 | $6.99 | $7.15 | 52 689 |
| Jun 17, 2019 | $8.46 | $8.50 | $6.97 | $7.05 | 362 600 |
