Aterian Inc (ATER)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.53374233129 | 3.26 | 3.44 | 3.04 | 46697 | 3.22617188 | CS |
| 4 | 0.31 | 10.6896551724 | 2.9 | 3.8399 | 2.86 | 58301 | 3.2050599 | CS |
| 12 | 0.99 | 44.5945945946 | 2.22 | 3.8399 | 2.215 | 118111 | 2.83089486 | CS |
| 26 | -1.11 | -25.6944444444 | 4.32 | 4.32 | 1.9 | 170770 | 2.95262068 | CS |
| 52 | -0.63 | -16.40625 | 3.84 | 6.5448 | 1.9 | 349619 | 4.00968336 | CS |
| 156 | -125.19 | -97.5 | 128.4 | 203.16 | 1.9 | 3992520 | 67.23495085 | CS |
| 260 | -283.368 | -98.8798861043 | 286.578 | 286.578 | 1.9 | 4707427 | 84.95195974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 3.21 | 0.03 | 0.94 | 3.17 | 3.308 | 3.17 | 25080 |
| 1726612500 | 3.18 | 0.01 | 0.32 | 3.16 | 3.3165 | 3.16 | 28540 |
| 1726526100 | 3.17 | -0.08 | -2.46 | 3.2 | 3.25 | 3.08 | 67928 |
| 1726266900 | 3.25 | -0.12 | -3.42 | 3.04 | 3.3 | 3.04 | 86963 |
| 1726180500 | 3.365 | 0.1 | 2.91 | 3.2599999 | 3.44 | 3.2 | 24972 |
| 1726094100 | 3.27 | -0.23 | -6.57 | 3.43 | 3.5 | 3.0701 | 74277 |
| 1726007700 | 3.5 | -0.05 | -1.41 | 3.55 | 3.62 | 3.41 | 25949 |
| 1725921300 | 3.55 | 0.05 | 1.43 | 3.5 | 3.8399 | 3.4125 | 112542 |
| 1725662100 | 3.5 | 0.34 | 10.76 | 3.23 | 3.5354 | 3.18 | 135837 |
| 1725575700 | 3.16 | -0.04 | -1.25 | 3.22 | 3.29 | 3.15 | 31006 |
| 1725489300 | 3.2 | 0.09 | 2.89 | 3.05 | 3.23 | 2.9 | 31107 |
| 1725402900 | 3.11 | 0.12 | 4.01 | 2.99 | 3.19 | 2.9228 | 50788 |
| 1725057300 | 2.99 | 0.03 | 1.01 | 2.96 | 3.04 | 2.96 | 23743 |
| 1724970900 | 2.96 | 0.09 | 3.14 | 2.95 | 3.04 | 2.9148 | 39165 |
| 1724884500 | 2.87 | -0.17 | -5.59 | 3 | 3.07 | 2.86 | 57963 |
| 1724798100 | 3.04 | -0.08 | -2.56 | 3.12 | 3.18 | 2.9 | 43861 |
| 1724711700 | 3.12 | 0.09 | 2.97 | 3.04 | 3.18 | 3 | 40453 |
| 1724452500 | 3.0299999 | 0.09 | 3.06 | 2.95 | 3.2 | 2.94 | 110116 |
| 1724366100 | 2.94 | -0.03 | -1.01 | 2.9 | 3.0299999 | 2.8647 | 97432 |
| 1724279700 | 2.97 | 0.12 | 4.21 | 2.85 | 3.0099999 | 2.7073 | 52258 |
| 1724193300 | 2.85 | 0.05 | 1.79 | 2.8 | 2.85 | 2.62 | 93123 |
| 1724106900 | 2.8 | 0.02 | 0.90 | 2.88 | 2.88 | 2.7401 | 109913 |
| 1723847700 | 2.775 | -0.28 | -9.02 | 3.04 | 3.107 | 2.6901 | 150998 |
| 1723761300 | 3.05 | 0.05 | 1.67 | 3.1 | 3.2 | 3 | 148973 |
| 1723674900 | 3 | -0.11 | -3.54 | 3.11 | 3.2498999 | 3 | 31092 |
| 1723588500 | 3.11 | 0.12 | 4.01 | 3.06 | 3.27 | 3.0200999 | 32273 |
| 1723502100 | 2.99 | -0.46 | -13.33 | 3.41 | 3.41 | 2.9 | 107163 |
| 1723242900 | 3.45 | 0.4 | 13.11 | 3.06 | 3.4999 | 3.06 | 121818 |
| 1723156500 | 3.05 | 0.25 | 8.93 | 2.93 | 3.11 | 2.81 | 92268 |
| 1723070100 | 2.8 | 0.05 | 1.82 | 2.85 | 2.9276 | 2.8 | 16711 |
| 1722983700 | 2.75 | 0.05 | 1.85 | 2.71 | 2.863 | 2.6363 | 30924 |
| 1722897300 | 2.7 | -0.07 | -2.53 | 2.66 | 2.8 | 2.554 | 45221 |
| 1722638100 | 2.77 | -0.11 | -3.82 | 2.8 | 2.89 | 2.74 | 37236 |
| 1722551700 | 2.88 | -0.11 | -3.68 | 2.97 | 2.9855 | 2.77 | 41120 |
| 1722465300 | 2.99 | 0.04 | 1.36 | 2.98 | 3.06 | 2.96 | 14695 |
| 1722378900 | 2.95 | 0.04 | 1.37 | 2.9 | 2.99 | 2.85 | 50553 |
| 1722292500 | 2.91 | -0.06 | -2.02 | 2.93 | 3.06 | 2.85 | 22861 |
| 1722033300 | 2.97 | 0.08 | 2.77 | 2.91 | 3.02 | 2.91 | 15643 |
| 1721946900 | 2.89 | -0.1 | -3.34 | 3.05 | 3.065 | 2.88 | 30874 |
| 1721860500 | 2.99 | -0.07 | -2.29 | 3.04 | 3.15 | 2.92 | 76414 |
| 1721774100 | 3.06 | -0.07 | -2.24 | 3.19 | 3.24 | 2.93 | 88022 |
| 1721687700 | 3.13 | 0.21 | 7.19 | 2.91 | 3.16 | 2.9006 | 34800 |
| 1721428500 | 2.92 | 0.04 | 1.39 | 2.86 | 2.972 | 2.86 | 14949 |
| 1721342100 | 2.88 | -0.24 | -7.69 | 3.12 | 3.15 | 2.88 | 58302 |
| 1721255700 | 3.12 | -0.07 | -2.19 | 3.17 | 3.305 | 2.97 | 99712 |
| 1721169300 | 3.19 | 0.39 | 13.93 | 2.8 | 3.3264999 | 2.79 | 248775 |
| 1721082900 | 2.8 | 0.04 | 1.45 | 2.82 | 2.86 | 2.7 | 43949 |
| 1720823700 | 2.7599999 | 0.09 | 3.37 | 2.74 | 2.94 | 2.67 | 135088 |
| 1720737300 | 2.67 | 0.09 | 3.49 | 2.59 | 2.72 | 2.66 | 82420 |
| 1720650900 | 2.58 | -0.03 | -1.15 | 2.61 | 2.68 | 2.56 | 28623 |
| 1720564500 | 2.61 | 0.07 | 2.76 | 2.58 | 2.65 | 2.54 | 28986 |
| 1720478100 | 2.54 | -0.13 | -4.87 | 2.69 | 2.7 | 2.5 | 67750 |
| 1720218900 | 2.67 | -0.08 | -2.73 | 2.73 | 2.75 | 2.618 | 54845 |
| 1720040640 | 2.745 | -0.02 | -0.54 | 2.71 | 2.7538 | 2.67 | 34333 |
| 1719959700 | 2.7599999 | 0.22 | 8.66 | 2.45 | 2.83 | 2.45 | 116727 |
| 1719873300 | 2.54 | -0.09 | -3.24 | 2.81 | 2.8399 | 2.41 | 142473 |
| 1719614100 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 0 |
| 1719527700 | 2.625 | 0.54 | 25.60 | 2.22 | 2.83 | 2.215 | 3022745 |
| 1719441300 | 2.09 | -0.04 | -1.88 | 2.13 | 2.225 | 2.09 | 365446 |
| 1719354900 | 2.13 | 0.01 | 0.47 | 2.12 | 2.2188 | 2.1101 | 23340 |
| 1719268500 | 2.12 | 0.04 | 1.92 | 2.09 | 2.2225 | 2.09 | 40531 |
| 1719009300 | 2.08 | 0.01 | 0.48 | 2.07 | 2.23 | 2.05 | 81365 |
| 1718922900 | 2.07 | 0.07 | 3.50 | 2.04 | 2.2639999 | 2.005 | 69454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
