ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ATER Aterian Inc

2.60
-0.04 (-1.52%)
May 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Aterian Inc ATER NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -1.52% 2.60 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.63 2.54 2.76 2.59 2.64
more quote information »

ATER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.782.87252.532.6682,136-0.18-6.47%
1 Month2.363.3652.252.76120,6530.2410.17%
3 Months5.286.54481.903.93393,499-2.68-50.76%
6 Months3.8886.54481.904.24473,028-1.29-33.13%
1 Year7.088.881.904.94671,722-4.48-63.28%
3 Years227.04252.841.9084.555,284,110-224.44-98.85%
5 Years286.578286.5781.9085.225,172,614-283.98-99.09%

ATER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 2.59 -0.05 -1.89% 2.63 2.76 2.54 72,553
May 24 2024 2.64 -0.01 -0.38% 2.67 2.73 2.585 73,608
May 23 2024 2.65 -0.06 -2.21% 2.72 2.77 2.5397 50,909
May 22 2024 2.71 0.06 2.26% 2.65 2.78 2.61 61,421
May 21 2024 2.65 -0.16 -5.69% 2.78 2.8725 2.53 143,642
May 20 2024 2.81 -0.22 -7.26% 2.85 3.00 2.78 172,425
May 17 2024 3.03 0.03 1.00% 3.00 3.09 2.89 69,744
May 16 2024 3.00 -0.12 -3.85% 3.09 3.17 2.95 159,769
May 15 2024 3.12 0.22 7.59% 2.94 3.18 2.912 123,574
May 14 2024 2.90 -0.19 -6.15% 3.11 3.365 2.85 209,156
May 13 2024 3.09 0.30 10.75% 2.80 3.10 2.80 183,986
May 10 2024 2.79 -0.10 -3.46% 2.86 3.079 2.79 159,501
May 09 2024 2.89 0.11 3.96% 2.69 3.12 2.69 166,515
May 08 2024 2.78 0.24 9.45% 2.62 2.97 2.58 183,781
May 07 2024 2.54 0.09 3.67% 2.52 2.70 2.43 103,627
May 06 2024 2.45 0.07 2.94% 2.40 2.54 2.25 65,870
May 03 2024 2.38 -0.03 -1.24% 2.45 2.46 2.33 73,606
May 02 2024 2.41 0.04 1.47% 2.42 2.4899 2.35 137,058
May 01 2024 2.375 0.11 4.63% 2.28 2.40 2.27 62,405
Apr 30 2024 2.27 -0.08 -3.40% 2.36 2.4026 2.25 92,850
Apr 29 2024 2.35 0.04 1.73% 2.33 2.54 2.26 159,759
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock