Aterian, Inc. (ATER) NASDAQ

0.82

-0.0162(-1.93%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20250.850.820.820.870.8164,400
November 06, 20250.860.840.840.860.8280,003
November 05, 20250.910.850.850.910.84103,283
November 04, 20250.920.90.90.940.983,700
November 03, 20250.960.940.940.970.9237,102
October 31, 20250.960.960.960.990.9542,216
October 30, 20250.960.960.960.990.9525,605
October 29, 20250.980.960.961.020.9657,946
October 28, 20250.990.990.9910.9742,551
October 27, 202510.990.991.040.9863,929
October 24, 20251.021.011.011.031.0128,612
October 23, 20250.971.031.031.030.9560,050
October 22, 20251.010.980.981.020.98124,403
October 21, 20251.011.021.021.030.9978,000
October 20, 20251.021.011.011.04146,381
October 17, 20251.021.021.021.040.9969,717
October 16, 20251.071.021.021.081.0275,800
October 15, 20251.061.071.071.091.0569,510
October 14, 20251.071.061.061.121.0495,369
October 13, 20251.081.051.051.11.0562,021
October 10, 20251.211.051.051.261.04369,632
October 09, 20251.171.211.211.241.1797,712
October 08, 20251.131.161.161.21.1165,700
October 07, 20251.161.131.131.161.1106,833
October 06, 20251.21.151.151.231.12131,100
October 03, 20251.151.181.181.211.1592,753
October 02, 20251.041.141.141.181.02205,500
October 01, 20251.041.031.031.061.02185,361
September 30, 20251.031.051.051.061.03152,100
September 29, 20251.021.021.021.061.0199,234
September 26, 20251.021.021.021.051.01135,606
September 25, 20251.021.051.051.060.98141,200
September 24, 20251.051.041.041.050.99108,100
September 23, 20251.031.041.041.050.99162,386
September 22, 20250.990.990.9910.97103,900
September 19, 20251.02111.020.9987,470
September 18, 20250.98111.010.97114,050
September 17, 20250.960.970.9710.9591,000
September 16, 20250.970.980.980.990.9581,600
September 15, 20250.980.980.980.980.95171,629
September 12, 20250.940.970.970.980.9487,831
September 11, 20250.960.960.960.990.9585,335
September 10, 20250.930.950.950.990.9296,000
September 09, 20250.960.950.950.980.95102,462
September 08, 20250.970.970.970.980.9578,853
September 05, 20250.940.980.980.990.9368,799
September 04, 20250.950.950.950.980.9425,020
September 03, 20250.940.960.960.980.9443,924
September 02, 20250.960.980.980.980.9552,934
August 29, 202510.970.971.020.9678,911
August 28, 20251.011.011.011.02140,000
August 27, 202511.011.011.03130,900
August 26, 20251.041.021.021.04170,100
August 25, 20251.041.031.031.061.0138,938
August 22, 20250.991.041.041.060.9998,198
August 21, 20250.981.021.021.030.9754,586
August 20, 20250.960.990.991.050.95152,700
August 19, 20251.030.990.991.050.99240,075
August 18, 20250.971.041.041.070.95202,173
August 15, 20250.990.950.951.040.95194,245
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved