ATER

Aterian Historical Data

FREE ATER REPORT

Company Name Stock Ticker Symbol Market Type
Aterian Inc ATER NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 5.43% 1.36 15:43:28
Open Price Low Price High Price Close Price Prev Close
1.25 1.25 1.44 1.29
more quote information »

ATER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.341.451.251.362,171,7680.021.49%
1 Month0.78951.610.71011.273,167,7600.570572.26%
3 Months1.081.610.6721.171,796,1710.2825.93%
6 Months2.313.57990.6721.632,027,555-0.95-41.13%
1 Year2.84357.260.6724.086,967,152-1.48-52.17%
3 Years23.881523.88150.6727.578,493,541-22.52-94.31%
5 Years23.881523.88150.6727.578,493,541-22.52-94.31%

ATER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 1.29 -0.02 -1.53% 1.33 1.39 1.2631 1,008,141
Jan 25 2023 1.31 -0.04 -2.96% 1.32 1.34 1.26 958,507
Jan 24 2023 1.35 -0.08 -5.59% 1.42 1.43 1.31 1,631,923
Jan 23 2023 1.43 0.08 5.93% 1.37 1.45 1.33 3,170,313
Jan 20 2023 1.35 0.03 2.27% 1.34 1.4399 1.27 4,089,957
Jan 19 2023 1.32 0.08 6.45% 1.22 1.35 1.10 3,488,592
Jan 18 2023 1.24 -0.09 -6.77% 1.37 1.42 1.21 5,816,326
Jan 17 2023 1.33 0.36 37.35% 1.04 1.61 1.03 30,049,594
Jan 13 2023 0.9683 -0.0017 -0.18% 0.96 1.02 0.95 917,221
Jan 12 2023 0.97 0.0768 8.6% 0.9134 0.9949 0.8801 1,110,415
Jan 11 2023 0.8932 0.0103 1.17% 0.90 0.94 0.87 604,523
Jan 10 2023 0.8829 0.0812 10.13% 0.801 0.8862 0.801 693,443
Jan 09 2023 0.8017 0.0252 3.25% 0.7999 0.86 0.7722 577,970
Jan 06 2023 0.7765 -0.0152 -1.92% 0.782 0.80 0.755 454,495
Jan 05 2023 0.7917 -0.0126 -1.57% 0.80 0.813 0.77 493,334
Jan 04 2023 0.8043 0.0756 10.37% 0.75 0.82 0.7249 714,835
Jan 03 2023 0.7287 -0.0416 -5.4% 0.79 0.82 0.7101 674,260
Dec 30 2022 0.7703 -0.0282 -3.53% 0.7895 0.7999 0.75 565,832
Dec 29 2022 0.7985 0.0749 10.35% 0.74 0.80 0.6953 1,021,136
Dec 28 2022 0.7236 -0.0029 -0.4% 0.73 0.7699 0.672 1,077,170
Dec 27 2022 0.7265 -0.0688 -8.65% 0.7812 0.80 0.7242 1,001,975
See More Historical Prices ยป