Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aterian Inc
(NQ:
ATER
)
2.540
-0.110 (-4.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
0.5700
0.6040
0.5717
0.5841
738,410
+0.01(+2.17%)
May 30, 2023
0.5900
0.6100
0.5500
0.5717
864,287
-0.02(-4.16%)
May 26, 2023
0.5600
0.6000
0.5600
0.5965
836,173
+0.03(+6.20%)
May 25, 2023
0.5900
0.5959
0.5616
0.5617
419,518
-0.02(-3.14%)
May 24, 2023
0.6100
0.6100
0.5401
0.5799
1,200,711
-0.03(-4.24%)
May 23, 2023
0.5978
0.6400
0.5868
0.6056
908,261
+0.01(+1.20%)
May 22, 2023
0.5300
0.6000
0.5201
0.5984
2,088,232
+0.04(+6.80%)
May 19, 2023
0.6300
0.6495
0.5500
0.5603
1,497,401
-0.08(-12.41%)
May 18, 2023
0.5700
0.6500
0.5600
0.6397
1,976,148
+0.08(+13.74%)
May 17, 2023
0.5700
0.5700
0.4500
0.5624
1,985,634
+0.01(+1.26%)
May 16, 2023
0.5900
0.6089
0.5452
0.5554
1,702,155
-0.06(-9.10%)
May 15, 2023
0.6201
0.6300
0.5679
0.6110
1,533,036
+0.01(+2.00%)
May 12, 2023
0.7200
0.7246
0.5980
0.5990
2,359,930
-0.09(-12.43%)
May 11, 2023
0.7400
0.7550
0.6700
0.6840
1,831,066
-0.07(-8.81%)
May 10, 2023
0.7850
0.8800
0.7429
0.7501
1,232,938
-0.03(-3.83%)
May 09, 2023
0.7455
0.7800
0.6805
0.7800
1,105,259
+0.02(+2.79%)
May 08, 2023
0.7360
0.7800
0.7360
0.7588
526,933
+0.02(+3.00%)
May 05, 2023
0.7162
0.7500
0.7001
0.7367
354,961
+0.03(+4.57%)
May 04, 2023
0.7025
0.7235
0.6800
0.7045
911,492
-0.01(-0.96%)
May 03, 2023
0.7092
0.7400
0.7001
0.7113
802,785
-0.01(-0.92%)
May 02, 2023
0.7348
0.7495
0.6855
0.7179
978,170
-0.02(-2.18%)
May 01, 2023
0.7941
0.7941
0.7331
0.7339
323,024
-0.06(-7.24%)
Apr 28, 2023
0.7639
0.8000
0.7595
0.7912
486,014
+0.01(+1.45%)
Apr 27, 2023
0.7400
0.8000
0.7349
0.7799
481,715
+0.03(+3.52%)
Apr 26, 2023
0.7402
0.7800
0.7400
0.7534
468,275
+0.01(+1.40%)
Apr 25, 2023
0.7400
0.7500
0.7200
0.7430
796,027
+0.01(+1.21%)
Apr 24, 2023
0.7800
0.7800
0.7100
0.7341
990,001
-0.03(-4.51%)
Apr 21, 2023
0.8000
0.8296
0.7630
0.7688
679,680
-0.03(-3.45%)
Apr 20, 2023
0.8200
0.8308
0.7900
0.7963
436,715
-0.03(-3.06%)
Apr 19, 2023
0.8535
0.8700
0.8112
0.8214
367,047
-0.03(-3.26%)
Apr 18, 2023
0.8400
0.8664
0.8200
0.8491
354,250
+0.00(+0.31%)
Apr 17, 2023
0.8200
0.8750
0.8000
0.8465
1,088,373
+0.03(+3.17%)
Apr 14, 2023
0.8310
0.9500
0.8200
0.8205
1,452,824
-0.02(-2.36%)
Apr 13, 2023
0.7975
0.8600
0.7975
0.8403
547,471
+0.04(+5.21%)
Apr 12, 2023
0.8400
0.8682
0.7900
0.7987
703,233
-0.03(-3.89%)
Apr 11, 2023
0.8141
0.8499
0.7920
0.8310
602,820
+0.03(+4.19%)
Apr 10, 2023
0.7700
0.8364
0.7700
0.7976
711,947
-0.00(-0.57%)
Apr 06, 2023
0.8200
0.8396
0.8000
0.8022
439,151
+0.00(+0.16%)
Apr 05, 2023
0.8900
0.8950
0.7901
0.8009
850,076
-0.07(-8.27%)
Apr 04, 2023
0.8700
0.8900
0.8506
0.8731
514,511
-0.01(-1.34%)
Apr 03, 2023
0.9000
0.9000
0.8500
0.8850
471,713
+0.02(+2.90%)
Mar 31, 2023
0.8069
0.8885
0.8010
0.8601
591,109
+0.04(+4.94%)
Mar 30, 2023
0.8100
0.8358
0.8030
0.8196
329,871
+0.00(+0.10%)
Mar 29, 2023
0.7770
0.8295
0.7623
0.8188
559,476
+0.04(+5.41%)
Mar 28, 2023
0.7900
0.8170
0.7700
0.7768
531,716
-0.02(-2.84%)
Mar 27, 2023
0.8200
0.8468
0.7900
0.7995
465,173
-0.03(-3.18%)
Mar 24, 2023
0.8000
0.8400
0.7900
0.8258
578,761
+0.02(+2.56%)
Mar 23, 2023
0.8400
0.8657
0.7775
0.8052
1,046,065
-0.04(-4.71%)
Mar 22, 2023
0.8900
0.9100
0.8404
0.8450
530,766
-0.05(-5.26%)
Mar 21, 2023
0.9000
0.9000
0.8500
0.8919
622,494
+0.03(+3.78%)
Mar 20, 2023
0.8800
0.9299
0.8500
0.8594
571,311
-0.02(-2.19%)
Mar 17, 2023
0.9100
0.9284
0.8675
0.8786
1,333,536
-0.03(-3.45%)
Mar 16, 2023
0.9000
0.9400
0.8901
0.9100
571,535
-0.01(-1.27%)
Mar 15, 2023
0.9300
0.9598
0.8900
0.9217
636,637
-0.04(-4.40%)
Mar 14, 2023
0.9600
1.020
0.9452
0.9641
745,769
+0.01(+0.71%)
Mar 13, 2023
0.8900
0.9780
0.8201
0.9573
1,148,433
+0.02(+2.44%)
Mar 10, 2023
1.030
1.050
0.9268
0.9345
1,645,100
-0.11(-10.14%)
Mar 09, 2023
1.100
1.130
1.020
1.040
1,033,251
-0.05(-4.59%)
Mar 08, 2023
1.140
1.150
1.050
1.090
1,024,603
-0.03(-2.68%)
Mar 07, 2023
1.120
1.170
1.110
1.120
584,424
-0.01(-0.88%)
Mar 06, 2023
1.190
1.190
1.120
1.130
574,917
-0.03(-2.59%)
Mar 03, 2023
1.160
1.199
1.120
1.160
1,033,447
+0.00(+0.00%)
Mar 02, 2023
1.140
1.210
1.115
1.160
824,102
+0.02(+1.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.