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 16, 2023 | $0.394 | $0.400 | $0.351 | $0.366 | 801 860 |
| Aug 15, 2023 | $0.395 | $0.408 | $0.364 | $0.388 | 767 050 |
| Aug 14, 2023 | $0.420 | $0.438 | $0.386 | $0.390 | 954 060 |
| Aug 11, 2023 | $0.337 | $0.440 | $0.330 | $0.438 | 4 208 941 |
| Aug 10, 2023 | $0.358 | $0.359 | $0.335 | $0.338 | 1 212 396 |
| Aug 09, 2023 | $0.390 | $0.393 | $0.334 | $0.360 | 2 787 610 |
| Aug 08, 2023 | $0.390 | $0.410 | $0.381 | $0.390 | 1 297 472 |
| Aug 07, 2023 | $0.440 | $0.440 | $0.390 | $0.400 | 2 038 959 |
| Aug 04, 2023 | $0.450 | $0.458 | $0.422 | $0.431 | 945 980 |
| Aug 03, 2023 | $0.464 | $0.480 | $0.450 | $0.453 | 735 416 |
| Aug 02, 2023 | $0.479 | $0.490 | $0.460 | $0.470 | 987 103 |
| Aug 01, 2023 | $0.500 | $0.508 | $0.472 | $0.494 | 1 174 559 |
| Jul 31, 2023 | $0.470 | $0.550 | $0.470 | $0.491 | 1 407 953 |
| Jul 28, 2023 | $0.488 | $0.488 | $0.436 | $0.478 | 1 918 371 |
| Jul 27, 2023 | $0.615 | $0.639 | $0.480 | $0.484 | 5 099 082 |
| Jul 26, 2023 | $0.641 | $0.668 | $0.600 | $0.634 | 535 141 |
| Jul 25, 2023 | $0.625 | $0.670 | $0.625 | $0.641 | 675 238 |
| Jul 24, 2023 | $0.595 | $0.639 | $0.583 | $0.630 | 702 626 |
| Jul 21, 2023 | $0.628 | $0.635 | $0.560 | $0.603 | 810 208 |
| Jul 20, 2023 | $0.652 | $0.652 | $0.590 | $0.597 | 437 662 |
| Jul 19, 2023 | $0.629 | $0.672 | $0.629 | $0.640 | 601 097 |
| Jul 18, 2023 | $0.631 | $0.680 | $0.623 | $0.626 | 610 372 |
| Jul 17, 2023 | $0.580 | $0.650 | $0.550 | $0.640 | 677 214 |
| Jul 14, 2023 | $0.620 | $0.661 | $0.571 | $0.581 | 1 246 310 |
| Jul 13, 2023 | $0.715 | $0.729 | $0.622 | $0.634 | 1 216 220 |
