Aterian Inc (ATER)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 3.84615384615 | 2.86 | 3.24 | 2.86 | 49012 | 3.0181553 | CS |
| 4 | 0.16 | 5.69395017794 | 2.81 | 3.3265 | 2.41 | 77058 | 2.86545398 | CS |
| 12 | 0.52 | 21.2244897959 | 2.45 | 3.365 | 1.99 | 139529 | 2.66010754 | CS |
| 26 | -0.534 | -15.2397260274 | 3.504 | 6.5448 | 1.9 | 390033 | 4.16221095 | CS |
| 52 | -4.722 | -61.3884555382 | 7.692 | 8.0112 | 1.9 | 500436 | 4.31945844 | CS |
| 156 | -114.27 | -97.4667349028 | 117.24 | 229.2 | 1.9 | 5237167 | 83.64247231 | CS |
| 260 | -283.608 | -98.9636329376 | 286.578 | 286.578 | 1.9 | 4924064 | 84.99934368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30653 |
| 1721860500 | 2.99 | -0.07 | -2.29 | 3.04 | 3.15 | 2.92 | 75988 |
| 1721774100 | 3.06 | -0.02 | -0.68 | 3.19 | 3.24 | 2.93 | 88022 |
| 1721687700 | 3.081 | 0.16 | 5.51 | 2.91 | 3.16 | 2.9006 | 31412 |
| 1721428500 | 2.92 | 0.04 | 1.39 | 2.9682 | 2.972 | 2.88 | 14372 |
| 1721342100 | 2.88 | -0.24 | -7.69 | 3.12 | 3.15 | 2.88 | 58302 |
| 1721255700 | 3.12 | -0.07 | -2.19 | 3.27 | 3.305 | 2.97 | 93928 |
| 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 | 2.6178 | 2.72 | 2.66 | 77767 |
| 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 | -0.27 | -9.61 | 2.81 | 2.8399 | 2.41 | 142473 |
| 1719614100 | 2.81 | 0.19 | 7.05 | 2.55 | 2.82 | 2.44 | 320290 |
| 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 |
| 1718750100 | 2 | -0.15 | -6.98 | 2.16 | 2.16 | 1.99 | 106784 |
| 1718663700 | 2.15 | -0.09 | -4.02 | 2.23 | 2.2799999 | 2.1 | 37680 |
| 1718404500 | 2.24 | -0.04 | -1.75 | 2.2799999 | 2.4199 | 2.15 | 47886 |
| 1718318100 | 2.2799999 | -0.09 | -3.80 | 2.39 | 2.44 | 2.2 | 46032 |
| 1718231700 | 2.37 | -0.03 | -1.25 | 2.5 | 2.5299 | 2.37 | 38315 |
| 1718145300 | 2.4 | -0.07 | -2.83 | 2.45 | 2.55 | 2.4 | 18624 |
| 1718058900 | 2.47 | -0.07 | -2.76 | 2.5299999 | 2.54 | 2.41 | 36153 |
| 1717799700 | 2.54 | -0.11 | -4.15 | 2.57 | 2.64 | 2.5 | 71189 |
| 1717713300 | 2.65 | -0.02 | -0.75 | 2.66 | 2.7 | 2.59 | 36164 |
| 1717626900 | 2.67 | -0.02 | -0.74 | 2.69 | 2.73 | 2.6 | 39864 |
| 1717540500 | 2.69 | -0.04 | -1.47 | 2.68 | 2.71 | 2.56 | 44805 |
| 1717454100 | 2.73 | 0.1 | 3.80 | 2.66 | 2.74 | 2.5914 | 68298 |
| 1717194900 | 2.63 | 0.04 | 1.54 | 2.62 | 2.7 | 2.5871 | 18154 |
| 1717108500 | 2.59 | 0.06 | 2.37 | 2.5 | 2.675 | 2.4643 | 52500 |
| 1717022100 | 2.5299999 | -0.06 | -2.32 | 2.61 | 2.621 | 2.43 | 81539 |
| 1716935700 | 2.59 | -0.05 | -1.89 | 2.63 | 2.7599999 | 2.54 | 72553 |
| 1716590100 | 2.64 | -0.01 | -0.38 | 2.67 | 2.73 | 2.585 | 73608 |
| 1716503700 | 2.65 | -0.06 | -2.21 | 2.72 | 2.77 | 2.5397 | 49874 |
| 1716417300 | 2.71 | 0.06 | 2.26 | 2.65 | 2.7799999 | 2.61 | 61421 |
| 1716330900 | 2.65 | -0.16 | -5.69 | 2.7799999 | 2.8725 | 2.5299999 | 143642 |
| 1716244500 | 2.81 | -0.22 | -7.26 | 2.85 | 3 | 2.7799999 | 172425 |
| 1715985300 | 3.0299999 | 0.03 | 1.00 | 3 | 3.09 | 2.89 | 69744 |
| 1715898900 | 3 | -0.12 | -3.85 | 3.09 | 3.17 | 2.95 | 159769 |
| 1715812500 | 3.12 | 0.22 | 7.59 | 2.94 | 3.18 | 2.912 | 123574 |
| 1715726100 | 2.9 | -0.19 | -6.15 | 3.11 | 3.365 | 2.85 | 209156 |
| 1715639700 | 3.09 | 0.3 | 10.75 | 2.8 | 3.1 | 2.8 | 183986 |
| 1715380500 | 2.79 | -0.1 | -3.46 | 2.86 | 3.079 | 2.79 | 159501 |
| 1715294100 | 2.89 | 0.11 | 3.96 | 2.69 | 3.12 | 2.69 | 166515 |
| 1715207700 | 2.7799999 | 0.24 | 9.45 | 2.62 | 2.97 | 2.58 | 183781 |
| 1715121300 | 2.54 | 0.09 | 3.67 | 2.52 | 2.7 | 2.43 | 103627 |
| 1715034900 | 2.45 | 0.07 | 2.94 | 2.4 | 2.54 | 2.25 | 65870 |
| 1714775700 | 2.38 | -0.03 | -1.24 | 2.45 | 2.46 | 2.33 | 73606 |
| 1714689300 | 2.41 | 0.04 | 1.47 | 2.42 | 2.4899 | 2.35 | 137058 |
| 1714602900 | 2.375 | 0.11 | 4.63 | 2.2799999 | 2.4 | 2.27 | 62405 |
| 1714516500 | 2.27 | -0.08 | -3.40 | 2.36 | 2.4026 | 2.25 | 92850 |
| 1714430100 | 2.35 | 0.04 | 1.73 | 2.33 | 2.54 | 2.2599999 | 159759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
