Aterian Inc (ATER)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -10.6666666667 | 1.5 | 1.56 | 1.34 | 160388 | 1.49167061 | CS |
| 4 | 0.05 | 3.87596899225 | 1.29 | 1.8 | 1.27 | 262363 | 1.53256048 | CS |
| 12 | -0.31 | -18.7878787879 | 1.65 | 2.19 | 1.22 | 168433 | 1.57401066 | CS |
| 26 | -1.03 | -43.4599156118 | 2.37 | 3.5 | 1.22 | 563785 | 2.47381792 | CS |
| 52 | -1.48 | -52.4822695035 | 2.82 | 3.8399 | 1.22 | 304648 | 2.50611527 | CS |
| 156 | -29.02 | -95.5862977602 | 30.36 | 42.9588 | 1.22 | 833262 | 12.51866915 | CS |
| 260 | -285.238 | -99.5324135139 | 286.578 | 286.578 | 1.22 | 3871931 | 83.57146529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752618900 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.3799999 | 1.34 | 118082 |
| 1752532500 | 1.3899999 | -0.06 | -4.14 | 1.43 | 1.4596 | 1.37 | 93237 |
| 1752273300 | 1.45 | -0.03 | -2.03 | 1.48 | 1.51 | 1.43 | 147618 |
| 1752186900 | 1.48 | -0.07 | -4.52 | 1.54 | 1.56 | 1.46 | 150987 |
| 1752100500 | 1.55 | 0.04 | 2.65 | 1.52 | 1.55 | 1.481204 | 254678 |
| 1752014100 | 1.51 | 0.03 | 2.03 | 1.5 | 1.54 | 1.46 | 152827 |
| 1751927700 | 1.48 | -0.07 | -4.52 | 1.55 | 1.57 | 1.47 | 171394 |
| 1751576640 | 1.55 | -0.04 | -2.52 | 1.61 | 1.6477 | 1.53 | 105432 |
| 1751495700 | 1.59 | -0.06 | -3.64 | 1.67 | 1.7 | 1.565 | 158397 |
| 1751409300 | 1.65 | -0.01 | -0.60 | 1.66 | 1.8 | 1.62 | 484524 |
| 1751322900 | 1.66 | 0.04 | 2.47 | 1.66 | 1.71 | 1.6 | 189848 |
| 1751063700 | 1.62 | -0.04 | -2.41 | 1.68 | 1.6899 | 1.56 | 163667 |
| 1750977300 | 1.66 | 0.06 | 3.75 | 1.58 | 1.72 | 1.57 | 409068 |
| 1750890900 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.71 | 1.58 | 555932 |
| 1750804500 | 1.6399999 | 0.24 | 17.14 | 1.4 | 1.6598 | 1.4 | 486510 |
| 1750718100 | 1.4 | 0.03 | 2.19 | 1.36 | 1.4398 | 1.34 | 256472 |
| 1750458900 | 1.37 | -0.01 | -0.72 | 1.42 | 1.5159 | 1.37 | 292016 |
| 1750286100 | 1.3799999 | 0.09 | 6.98 | 1.27 | 1.44 | 1.27 | 341452 |
| 1750199700 | 1.29 | -0.04 | -3.01 | 1.29 | 1.49 | 1.27 | 300721 |
| 1750113300 | 1.33 | 0.09 | 7.26 | 1.23 | 1.3698999 | 1.23 | 154908 |
| 1749854100 | 1.24 | -0.04 | -3.13 | 1.23 | 1.29 | 1.22 | 146040 |
| 1749767700 | 1.28 | -0.11 | -7.91 | 1.32 | 1.3767 | 1.28 | 224993 |
| 1749681300 | 1.3899999 | -0.02 | -1.42 | 1.41 | 1.4596 | 1.3799999 | 169192 |
| 1749594900 | 1.41 | -0.02 | -1.40 | 1.44 | 1.4495 | 1.3799999 | 88225 |
| 1749508500 | 1.43 | 0 | 0.00 | 1.4 | 1.45 | 1.4 | 63332 |
| 1749249300 | 1.43 | 0.05 | 3.62 | 1.3799999 | 1.46 | 1.37 | 109173 |
| 1749162900 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.42 | 1.36 | 113227 |
| 1749076500 | 1.4 | -0.06 | -4.11 | 1.42 | 1.54 | 1.36 | 417170 |
| 1748990100 | 1.46 | 0 | 0.00 | 1.48 | 1.5 | 1.41 | 80792 |
| 1748903700 | 1.46 | -0.07 | -4.58 | 1.48 | 1.661766 | 1.43 | 224036 |
| 1748644500 | 1.53 | -0.06 | -3.77 | 1.6299999 | 1.75 | 1.52 | 366254 |
| 1748558100 | 1.59 | -0.03 | -1.85 | 1.6299999 | 1.6696 | 1.58 | 103083 |
| 1748471700 | 1.62 | -0.01 | -0.61 | 1.62 | 1.65 | 1.6 | 54587 |
| 1748385300 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.65 | 1.59 | 126795 |
| 1748039700 | 1.62 | -0.03 | -1.82 | 1.61 | 1.67 | 1.6 | 80397 |
| 1747953300 | 1.65 | 0.02 | 1.23 | 1.58 | 1.85 | 1.58 | 274498 |
| 1747866900 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.69 | 1.585 | 136351 |
| 1747780500 | 1.66 | -0.03 | -1.78 | 1.68 | 1.72 | 1.6299999 | 93299 |
| 1747694100 | 1.69 | -0.07 | -3.98 | 1.72 | 1.78 | 1.6399999 | 118340 |
| 1747434900 | 1.76 | -0.01 | -0.28 | 1.75 | 2.1 | 1.68 | 497662 |
| 1747348500 | 1.765 | -0.35 | -16.35 | 1.84 | 1.98 | 1.57 | 305709 |
| 1747262100 | 2.11 | 0.02 | 0.89 | 2.07 | 2.1349999 | 2.0459 | 92476 |
| 1747175700 | 2.0913 | -0.09 | -4.07 | 2.18 | 2.18 | 2.06 | 36326 |
| 1747089300 | 2.18 | 0.12 | 5.83 | 2.14 | 2.19 | 2.0899 | 47916 |
| 1746830100 | 2.06 | 0.06 | 3.00 | 2 | 2.07 | 1.99 | 50954 |
| 1746743700 | 2 | 0.14 | 7.24 | 1.88 | 2.0099999 | 1.88 | 46718 |
| 1746657300 | 1.865 | -0.02 | -0.80 | 1.89 | 1.9306 | 1.85 | 30386 |
| 1746570900 | 1.88 | -0.12 | -6.00 | 1.94 | 2.02 | 1.85 | 72953 |
| 1746484500 | 2 | 0.01 | 0.50 | 1.97 | 2.14 | 1.97 | 91366 |
| 1746225300 | 1.99 | 0.04 | 2.05 | 1.99 | 2.0099999 | 1.96 | 18627 |
| 1746138900 | 1.95 | -0.02 | -1.02 | 1.93 | 2 | 1.91 | 40712 |
| 1746052500 | 1.97 | -0.01 | -0.51 | 1.9 | 2 | 1.86 | 20270 |
| 1745966100 | 1.98 | 0.05 | 2.59 | 1.91 | 2.0814 | 1.8786 | 54647 |
| 1745879700 | 1.93 | 0.01 | 0.52 | 1.92 | 2 | 1.885 | 45748 |
| 1745620500 | 1.92 | 0.02 | 1.05 | 1.92 | 1.97 | 1.8596 | 62894 |
| 1745534100 | 1.9 | 0.16 | 9.20 | 1.75 | 1.92 | 1.74 | 61127 |
| 1745447700 | 1.74 | 0.02 | 1.16 | 1.72 | 1.82 | 1.7 | 93952 |
| 1745361300 | 1.72 | 0.08 | 4.88 | 1.65 | 1.72 | 1.6036999 | 62884 |
| 1745274900 | 1.6399999 | -0.06 | -3.24 | 1.68 | 1.7 | 1.585 | 126757 |
| 1744929300 | 1.695 | -0.01 | -0.29 | 1.68 | 1.72 | 1.6 | 179164 |
| 1744842900 | 1.7 | -0.04 | -2.30 | 1.71 | 1.79 | 1.6299999 | 86569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
