Aterian, Inc. (ATER) NASDAQ

1.19

+0.007(+0.59%)

Updated at October 06 12:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20251.20.960.961.210.9721,135
August 13, 20251.271.31.31.321.25140,100
August 12, 20251.251.31.31.311.2541,000
August 11, 20251.211.261.261.281.2155,894
August 08, 20251.161.191.191.211.1584,479
August 07, 20251.181.171.171.21.1537,200
August 06, 20251.181.171.171.21.1719,618
August 05, 20251.21.181.181.211.1729,939
August 04, 20251.21.21.21.211.1736,801
August 01, 20251.231.171.171.241.16116,217
July 31, 20251.251.221.221.251.2185,328
July 30, 20251.261.231.231.271.2358,315
July 29, 20251.331.261.261.341.2576,475
July 28, 20251.361.341.341.361.3357,300
July 25, 20251.371.361.361.391.3531,433
July 24, 20251.361.361.361.41.3657,914
July 23, 20251.391.391.391.41.3889,846
July 22, 20251.361.371.371.381.3358,228
July 21, 20251.371.371.371.391.34101,747
July 18, 20251.371.371.371.411.3464,412
July 17, 20251.371.351.351.391.32126,080
July 16, 20251.351.371.371.391.3457,519
July 15, 20251.381.341.341.381.34119,879
July 14, 20251.431.391.391.461.3795,931
July 11, 20251.481.451.451.511.43147,682
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved