Canada markets closed

Aterian, Inc. (ATER)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3100+0.0200 (+0.87%)
At close: 04:00PM EDT
2.3100 0.00 (0.00%)
After hours: 05:44PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.29002.45002.24502.31002.3100122,200
Apr 25, 20242.22002.35002.15002.29002.2900105,200
Apr 24, 20242.22002.34302.14002.27002.2700132,100
Apr 23, 20242.16002.35002.10002.20002.200046,500
Apr 22, 20242.13002.20002.04002.13002.130046,600
Apr 19, 20242.09002.25001.90002.05002.0500205,300
Apr 18, 20242.11002.22002.08002.12002.120089,000
Apr 17, 20242.25002.29101.99002.11002.110061,500
Apr 16, 20242.20002.34002.01002.20002.200086,800
Apr 15, 20242.34002.40002.22002.22002.220061,500
Apr 12, 20242.50002.51202.31302.38002.380082,800
Apr 11, 20242.64002.68002.53002.57002.570046,000
Apr 10, 20242.88002.96002.49002.58002.5800355,600
Apr 09, 20242.78003.94802.60003.05003.05001,092,000
Apr 08, 20242.60002.84002.51002.74002.7400152,400
Apr 05, 20242.36002.68002.36002.54002.5400148,400
Apr 04, 20242.28002.73002.28002.47002.4700255,000
Apr 03, 20242.42002.47001.94002.26002.2600227,700
Apr 02, 20242.47002.47202.39602.45002.450069,600
Apr 01, 20242.85002.87002.48002.51002.5100140,700
Mar 28, 20242.81002.93402.65102.76002.7600126,700
Mar 27, 20242.89002.99602.80002.84002.840087,600
Mar 26, 20243.08003.20002.84002.88002.880097,500
Mar 25, 20243.28003.48003.01003.10003.1000230,400
Mar 22, 20243.00003.95002.55003.33003.3300542,100
Mar 22, 20241:12 Stock Split
Mar 21, 20240.28800.30000.27000.27200.27201,265,100
Mar 20, 20240.32300.33000.23100.28800.28804,262,800
Mar 19, 20240.36000.36000.33000.33100.3310836,000
Mar 18, 20240.36000.39000.34000.37300.3730468,500
Mar 15, 20240.33000.36000.32100.35400.3540781,400
Mar 14, 20240.37500.38000.32400.33800.33801,058,500
Mar 13, 20240.43900.45000.32000.38600.38602,175,000
Mar 12, 20240.50100.50100.44000.47200.47201,114,000
Mar 11, 20240.53500.53500.49100.49200.4920614,100
Mar 08, 20240.48000.54500.48000.50000.50001,107,700
Mar 07, 20240.46000.50500.46000.48100.48101,142,200
Mar 06, 20240.43900.47500.42000.47000.4700490,800
Mar 05, 20240.44000.47600.43000.43900.4390580,100
Mar 04, 20240.48000.48900.43000.43600.4360750,500
Mar 01, 20240.47500.48500.46000.47600.4760503,500
Feb 29, 20240.39000.49000.39000.45500.45502,561,000
Feb 28, 20240.42000.43000.38000.39000.3900682,600
Feb 27, 20240.38000.42000.38000.40000.4000428,200
Feb 26, 20240.36800.38900.36000.37900.3790331,600
Feb 23, 20240.36000.38900.36000.37500.3750382,500
Feb 22, 20240.40800.42000.37000.37100.3710582,900
Feb 21, 20240.42000.45000.35000.41000.4100990,300
Feb 20, 20240.45000.45000.42500.42600.4260287,800
Feb 16, 20240.48000.48000.42500.44600.44601,069,700
Feb 15, 20240.47000.49000.45000.47200.47201,371,300
Feb 14, 20240.39000.44500.39000.42800.4280594,600
Feb 13, 20240.40400.43000.39000.39000.3900411,200
Feb 12, 20240.43000.47900.39000.41400.41401,816,500
Feb 09, 20240.36300.45500.36000.43200.43202,589,700
Feb 08, 20240.32500.36600.32500.36400.3640329,500
Feb 07, 20240.33200.35900.33200.34600.3460184,800
Feb 06, 20240.34000.35000.33300.34100.3410299,400
Feb 05, 20240.35000.36300.32300.34400.3440579,400
Feb 02, 20240.29500.35800.29500.35000.35001,770,900
Feb 01, 20240.29100.31000.29100.31000.3100507,000
Jan 31, 20240.30000.31000.29000.29700.2970134,300
Jan 30, 20240.29300.31000.29300.31000.3100272,000
Jan 29, 20240.30000.30600.29100.30000.3000303,200
Jan 26, 20240.29200.30500.29000.30100.3010155,600
Jan 25, 20240.30500.31000.29500.29500.2950223,200
Jan 24, 20240.30300.31600.30000.31300.3130214,100
Jan 23, 20240.29800.31100.29800.30700.3070240,000
Jan 22, 20240.28500.31400.28500.30100.3010410,800
Jan 19, 20240.29000.30000.28500.29700.2970188,900
Jan 18, 20240.30000.31000.28500.28800.2880285,800
Jan 17, 20240.28800.32000.28500.29200.2920305,600
Jan 16, 20240.29600.31700.28600.29000.2900325,000
Jan 12, 20240.29000.31000.29000.29500.2950349,900
Jan 11, 20240.31000.31800.28600.29000.2900610,400
Jan 10, 20240.32600.32600.31000.31000.3100187,100
Jan 09, 20240.30900.33000.30900.31900.3190377,600
Jan 08, 20240.30900.32500.30900.31700.3170295,300
Jan 05, 20240.32500.33000.31500.31800.3180252,700
Jan 04, 20240.33000.34000.32400.32700.3270257,800
Jan 03, 20240.34000.37000.32400.33400.3340411,500
Jan 02, 20240.35800.35800.34000.34900.3490257,700
Dec 29, 20230.34000.36000.34000.34900.3490345,000
Dec 28, 20230.36800.37000.34200.34700.3470579,800
Dec 27, 20230.36900.37600.36600.37000.3700453,700
Dec 26, 20230.36700.39800.36700.37300.3730753,900
Dec 22, 20230.34900.38000.34900.37700.3770413,000
Dec 21, 20230.37600.37600.35300.36000.3600348,500
Dec 20, 20230.35000.37000.34500.36800.3680654,100
Dec 19, 20230.32000.35000.32000.35000.3500375,000
Dec 18, 20230.32000.34400.32000.33300.3330370,400
Dec 15, 20230.30000.35000.30000.33400.3340873,200
Dec 14, 20230.30000.32000.29000.31500.31501,085,000
Dec 13, 20230.29000.30000.28600.29000.2900571,200
Dec 12, 20230.30000.31000.29000.29600.2960415,600
Dec 11, 20230.30500.32800.30200.31400.3140380,400
Dec 08, 20230.31900.32900.30500.31400.3140386,500
Dec 07, 20230.32000.32800.31000.31500.3150328,400
Dec 06, 20230.31000.32400.31000.31000.3100353,100
Dec 05, 20230.32700.33000.31000.31200.3120330,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...