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 | 0.28 | 10.071942446 | 2.78 | 3.14 | 2.7516 | 25153 | 2.90366869 | CS |
| 4 | -0.1 | -3.16455696203 | 3.16 | 3.46 | 2.6368 | 40642 | 2.97153905 | CS |
| 12 | -0.13 | -4.07523510972 | 3.19 | 3.8399 | 2.554 | 54565 | 3.04241179 | CS |
| 26 | 0.72 | 30.7692307692 | 2.34 | 3.8399 | 1.9 | 98673 | 2.70969466 | CS |
| 52 | -0.66 | -17.7419354839 | 3.72 | 6.5448 | 1.9 | 322184 | 4.00648953 | CS |
| 156 | -96.54 | -96.9277108434 | 99.6 | 121.92 | 1.9 | 3206773 | 47.81517148 | CS |
| 260 | -283.518 | -98.9322278751 | 286.578 | 286.578 | 1.9 | 4607049 | 85.02948694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945300 | 3.06 | 0.19 | 6.43 | 2.88 | 3.14 | 2.8675 | 39171 |
| 1728686100 | 2.875 | 0.08 | 2.68 | 2.84 | 2.8901 | 2.82 | 9985 |
| 1728599700 | 2.8 | -0.07 | -2.44 | 2.83 | 2.9805 | 2.8 | 42236 |
| 1728513300 | 2.87 | 0.03 | 1.06 | 2.81 | 2.96 | 2.81 | 24317 |
| 1728426900 | 2.84 | 0.08 | 2.90 | 2.7799999 | 2.85 | 2.7516 | 10054 |
| 1728340500 | 2.7599999 | -0.06 | -2.13 | 2.8 | 2.86 | 2.735 | 14445 |
| 1728081300 | 2.82 | 0.05 | 1.81 | 2.71 | 2.88 | 2.71 | 29738 |
| 1727994900 | 2.77 | 0.05 | 1.84 | 2.72 | 2.82 | 2.6368 | 28436 |
| 1727908500 | 2.72 | -0.07 | -2.51 | 2.8158 | 2.8158 | 2.64 | 34963 |
| 1727822100 | 2.79 | -0.09 | -3.13 | 2.93 | 2.93 | 2.735 | 51720 |
| 1727735520 | 2.88 | -0.03 | -1.03 | 2.92 | 2.97 | 2.65 | 60071 |
| 1727476500 | 2.91 | -0.02 | -0.51 | 2.93 | 2.96 | 2.86 | 61699 |
| 1727390100 | 2.925 | -0.04 | -1.18 | 3.02 | 3.0475 | 2.87 | 50566 |
| 1727303700 | 2.96 | -0.09 | -2.95 | 3.07 | 3.1034 | 2.92 | 76207 |
| 1727217300 | 3.05 | -0.03 | -0.97 | 3.08 | 3.19 | 2.89 | 95866 |
| 1727130900 | 3.08 | -0.21 | -6.38 | 3.29 | 3.34 | 3.08 | 30604 |
| 1726871700 | 3.29 | 0.05 | 1.54 | 3.2599999 | 3.37 | 3.25 | 62229 |
| 1726785300 | 3.24 | 0.03 | 0.93 | 3.4 | 3.46 | 3.24 | 37641 |
| 1726698900 | 3.21 | 0.03 | 0.94 | 3.17 | 3.308 | 3.17 | 25075 |
| 1726612500 | 3.18 | 0.01 | 0.32 | 3.16 | 3.3165 | 3.16 | 27812 |
| 1726526100 | 3.17 | -0.08 | -2.46 | 3.2 | 3.25 | 3.08 | 67530 |
| 1726266900 | 3.25 | -0.12 | -3.42 | 3.2799999 | 3.3 | 3.15 | 40707 |
| 1726180500 | 3.365 | 0.1 | 2.91 | 3.2273 | 3.44 | 3.2 | 24515 |
| 1726094100 | 3.27 | -0.23 | -6.57 | 3.43 | 3.5 | 3.0701 | 74277 |
| 1726007700 | 3.5 | -0.05 | -1.41 | 3.542 | 3.62 | 3.41 | 25504 |
| 1725921300 | 3.55 | 0.05 | 1.43 | 3.5 | 3.8399 | 3.4125 | 112542 |
| 1725662100 | 3.5 | 0.34 | 10.76 | 3.2121 | 3.5354 | 3.18 | 132841 |
| 1725575700 | 3.16 | -0.04 | -1.25 | 3.205 | 3.29 | 3.1509999 | 29715 |
| 1725489300 | 3.2 | 0.09 | 2.89 | 3.05 | 3.23 | 2.9 | 31107 |
| 1725402900 | 3.11 | 0.12 | 4.01 | 2.93 | 3.19 | 2.9228 | 50148 |
| 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 | 3.025 | 3.107 | 2.6901 | 150629 |
| 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 | 3.05 | 3.27 | 3.0200999 | 31506 |
| 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 | 2.6349999 | 2.8 | 2.554 | 41734 |
| 1722638100 | 2.77 | -0.11 | -3.82 | 2.8 | 2.89 | 2.74 | 37227 |
| 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 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
