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
)
2.380
-0.030 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 03, 2024
2.450
2.460
2.330
2.380
73,606
-0.03(-1.24%)
May 02, 2024
2.420
2.490
2.350
2.410
137,059
+0.04(+1.47%)
May 01, 2024
2.280
2.400
2.270
2.375
62,445
+0.10(+4.63%)
Apr 30, 2024
2.360
2.403
2.250
2.270
92,850
-0.08(-3.40%)
Apr 29, 2024
2.330
2.540
2.260
2.350
159,759
+0.04(+1.73%)
Apr 26, 2024
2.290
2.450
2.245
2.310
122,183
+0.02(+0.87%)
Apr 25, 2024
2.220
2.350
2.150
2.290
105,296
+0.02(+0.88%)
Apr 24, 2024
2.220
2.342
2.140
2.270
132,108
+0.07(+3.18%)
Apr 23, 2024
2.160
2.350
2.100
2.200
46,250
+0.07(+3.29%)
Apr 22, 2024
2.130
2.200
2.040
2.130
45,321
+0.08(+3.90%)
Apr 19, 2024
2.090
2.250
1.900
2.050
208,467
-0.07(-3.30%)
Apr 18, 2024
2.110
2.220
2.080
2.120
89,043
+0.01(+0.47%)
Apr 17, 2024
2.250
2.291
1.990
2.110
61,565
-0.09(-4.09%)
Apr 16, 2024
2.200
2.340
2.010
2.200
86,765
-0.02(-0.90%)
Apr 15, 2024
2.340
2.400
2.220
2.220
61,573
-0.16(-6.72%)
Apr 12, 2024
2.500
2.512
2.313
2.380
84,319
-0.19(-7.39%)
Apr 11, 2024
2.640
2.680
2.530
2.570
45,971
-0.01(-0.39%)
Apr 10, 2024
2.880
2.960
2.490
2.580
355,482
-0.47(-15.41%)
Apr 09, 2024
2.780
3.948
2.600
3.050
1,091,782
+0.31(+11.31%)
Apr 08, 2024
2.600
2.840
2.510
2.740
152,375
+0.20(+7.87%)
Apr 05, 2024
2.360
2.680
2.360
2.540
148,537
+0.07(+2.83%)
Apr 04, 2024
2.280
2.730
2.280
2.470
255,212
+0.21(+9.29%)
Apr 03, 2024
2.420
2.470
1.940
2.260
227,718
-0.19(-7.76%)
Apr 02, 2024
2.470
2.472
2.396
2.450
69,146
-0.06(-2.39%)
Apr 01, 2024
2.850
2.870
2.480
2.510
140,705
-0.25(-9.06%)
Mar 28, 2024
2.810
2.934
2.651
2.760
126,692
-0.08(-2.82%)
Mar 27, 2024
2.890
2.995
2.800
2.840
86,123
-0.04(-1.39%)
Mar 26, 2024
3.080
3.200
2.840
2.880
96,914
-0.22(-7.10%)
Mar 25, 2024
3.280
3.480
3.010
3.100
229,896
-0.23(-6.91%)
Mar 22, 2024
3.000
3.950
2.550
3.330
545,201
+3.06(+1126.07%)
Mar 21, 2024
0.2879
0.3000
0.2701
0.2716
1,239,070
-0.02(-5.66%)
Mar 20, 2024
0.3232
0.3300
0.2310
0.2879
4,260,626
-0.04(-12.92%)
Mar 19, 2024
0.3600
0.3600
0.3300
0.3306
835,611
-0.04(-11.30%)
Mar 18, 2024
0.3600
0.3900
0.3400
0.3727
466,202
+0.02(+5.25%)
Mar 15, 2024
0.3300
0.3599
0.3210
0.3541
781,799
+0.02(+4.89%)
Mar 14, 2024
0.3750
0.3801
0.3240
0.3376
1,055,005
-0.05(-12.54%)
Mar 13, 2024
0.4391
0.4500
0.3200
0.3860
2,174,097
-0.09(-18.25%)
Mar 12, 2024
0.5000
0.5014
0.4399
0.4722
1,112,916
-0.02(-3.93%)
Mar 11, 2024
0.5353
0.5353
0.4910
0.4915
613,564
-0.01(-1.64%)
Mar 08, 2024
0.4796
0.5454
0.4796
0.4997
1,107,865
+0.02(+4.00%)
Mar 07, 2024
0.4600
0.5049
0.4600
0.4805
1,134,196
+0.01(+2.23%)
Mar 06, 2024
0.4400
0.4750
0.4202
0.4700
470,365
+0.03(+7.06%)
Mar 05, 2024
0.4400
0.4755
0.4301
0.4390
580,089
+0.00(+0.69%)
Mar 04, 2024
0.4800
0.4887
0.4300
0.4360
749,297
-0.04(-8.31%)
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
.