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 12, 2023 | $0.738 | $0.738 | $0.660 | $0.685 | 1 195 442 |
| Jul 11, 2023 | $0.651 | $0.740 | $0.620 | $0.705 | 2 550 807 |
| Jul 10, 2023 | $0.535 | $0.647 | $0.535 | $0.620 | 1 908 961 |
| Jul 07, 2023 | $0.457 | $0.560 | $0.457 | $0.560 | 2 127 159 |
| Jul 06, 2023 | $0.491 | $0.515 | $0.455 | $0.460 | 1 012 317 |
| Jul 05, 2023 | $0.500 | $0.519 | $0.480 | $0.498 | 1 093 596 |
| Jul 03, 2023 | $0.482 | $0.519 | $0.460 | $0.504 | 988 799 |
| Jun 30, 2023 | $0.439 | $0.479 | $0.424 | $0.460 | 1 513 860 |
| Jun 29, 2023 | $0.414 | $0.440 | $0.410 | $0.420 | 817 347 |
| Jun 28, 2023 | $0.424 | $0.450 | $0.412 | $0.420 | 1 505 345 |
| Jun 27, 2023 | $0.384 | $0.424 | $0.381 | $0.407 | 1 993 427 |
| Jun 26, 2023 | $0.450 | $0.450 | $0.350 | $0.363 | 2 082 753 |
| Jun 23, 2023 | $0.460 | $0.475 | $0.443 | $0.443 | 6 167 618 |
| Jun 22, 2023 | $0.475 | $0.475 | $0.450 | $0.459 | 621 650 |
| Jun 21, 2023 | $0.486 | $0.490 | $0.452 | $0.470 | 1 153 638 |
| Jun 20, 2023 | $0.488 | $0.500 | $0.479 | $0.485 | 1 006 791 |
| Jun 16, 2023 | $0.553 | $0.557 | $0.471 | $0.482 | 3 257 375 |
| Jun 15, 2023 | $0.520 | $0.545 | $0.515 | $0.542 | 809 266 |
| Jun 14, 2023 | $0.555 | $0.560 | $0.530 | $0.542 | 632 121 |
| Jun 13, 2023 | $0.500 | $0.560 | $0.500 | $0.547 | 1 096 237 |
| Jun 12, 2023 | $0.538 | $0.560 | $0.530 | $0.550 | 530 106 |
| Jun 09, 2023 | $0.575 | $0.586 | $0.504 | $0.542 | 1 239 286 |
| Jun 08, 2023 | $0.582 | $0.590 | $0.557 | $0.578 | 414 672 |
| Jun 07, 2023 | $0.580 | $0.601 | $0.568 | $0.576 | 886 935 |
| Jun 06, 2023 | $0.588 | $0.614 | $0.560 | $0.580 | 866 116 |
