Canada markets closed

Aterian, Inc. (ATER)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.96+0.96 (+8.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202112.1013.5011.2512.9612.9656,491,300
Sep. 23, 202114.2714.7111.2012.0012.0083,118,400
Sep. 22, 202114.6816.9314.0116.7216.7297,495,900
Sep. 21, 202112.2314.0612.2213.0013.0059,793,000
Sep. 20, 202110.7313.5010.5211.7311.7371,191,700
Sep. 17, 20219.5311.979.1411.0611.0634,874,300
Sep. 16, 202110.7810.989.729.969.9615,346,000
Sep. 15, 202110.0311.729.3411.2511.2554,600,800
Sep. 14, 202116.6716.6810.7010.9610.96104,855,900
Sep. 13, 202114.3019.1014.1917.9817.98242,232,100
Sep. 10, 202110.4813.2510.2511.8011.8078,390,200
Sep. 09, 20218.9611.238.5810.1810.1874,833,200
Sep. 08, 20217.1610.477.129.219.2189,466,200
Sep. 07, 20216.907.996.737.127.1217,216,000
Sep. 03, 20216.376.766.096.706.707,526,000
Sep. 02, 20217.267.696.336.496.4916,233,800
Sep. 01, 20215.838.005.647.407.4046,512,500
Aug. 31, 20216.416.445.325.965.9615,246,800
Aug. 30, 20218.889.006.486.626.6252,161,000
Aug. 27, 20214.136.724.056.086.0839,036,700
Aug. 26, 20214.204.703.964.134.134,956,300
Aug. 25, 20213.824.423.674.034.035,075,400
Aug. 24, 20213.303.953.263.743.745,768,200
Aug. 23, 20213.213.373.043.223.222,255,300
Aug. 20, 20213.463.543.113.123.123,702,000
Aug. 19, 20213.473.603.333.533.531,409,700
Aug. 18, 20213.673.703.453.493.491,334,900
Aug. 17, 20213.683.813.413.633.631,946,300
Aug. 16, 20214.064.093.613.663.662,013,900
Aug. 13, 20214.314.394.014.044.042,521,600
Aug. 12, 20214.044.644.004.444.443,538,200
Aug. 11, 20214.824.833.974.044.046,065,100
Aug. 10, 20215.175.224.554.864.866,319,100
Aug. 09, 20215.175.574.815.495.499,971,000
Aug. 06, 20218.858.918.188.238.23724,200
Aug. 05, 20218.298.858.228.608.60603,800
Aug. 04, 20219.009.118.208.348.34955,200
Aug. 03, 20219.129.158.609.099.09568,400
Aug. 02, 20219.279.619.169.199.19420,900
Jul. 30, 20218.989.478.909.039.03349,700
Jul. 29, 20219.829.959.209.239.23559,100
Jul. 28, 20219.7210.449.489.759.75744,500
Jul. 27, 20219.669.808.789.479.47743,900
Jul. 26, 20219.7710.729.589.819.81656,100
Jul. 23, 202110.4710.629.599.719.71648,800
Jul. 22, 202111.0011.2110.1510.3810.38421,700
Jul. 21, 202110.9811.4010.8510.9210.92409,200
Jul. 20, 202110.5110.8510.0110.7710.77850,600
Jul. 19, 202110.0410.859.8210.3210.32941,200
Jul. 16, 202111.9211.9510.4910.5410.54783,900
Jul. 15, 202112.0012.2311.4311.6011.60685,700
Jul. 14, 202112.6712.9811.8712.0912.09676,000
Jul. 13, 202112.7013.3712.3712.6412.64584,800
Jul. 12, 202113.6013.6012.7512.9112.91482,300
Jul. 09, 202113.4013.8613.1513.6013.60330,900
Jul. 08, 202112.8713.8712.6213.0713.07978,600
Jul. 07, 202114.8015.0613.3213.4613.46922,100
Jul. 06, 202113.8215.3813.8014.7814.78757,700
Jul. 02, 202114.8114.9013.4513.7413.741,084,100
Jul. 01, 202114.6315.2814.5714.9914.99546,300
Jun. 30, 202114.9615.1414.3714.6314.63661,700
Jun. 29, 202115.6315.7914.8214.9714.97619,900
Jun. 28, 202116.2916.3015.4015.6015.60859,400
Jun. 25, 202115.2416.5015.2016.3016.303,155,500
Jun. 24, 202116.4516.4514.8115.2315.231,032,600
Jun. 23, 202116.0516.4915.9516.1716.17374,300
Jun. 22, 202115.7516.0115.5316.0116.01586,600
Jun. 21, 202115.5415.6914.9515.6715.67445,300
Jun. 18, 202115.3015.7514.8715.0715.07543,400
Jun. 17, 202115.5015.9415.2215.4715.47415,600
Jun. 16, 202115.3015.9414.8515.5015.50603,200
Jun. 15, 202115.6215.6214.7115.3015.30595,000
Jun. 14, 202116.0516.5515.4515.7615.76805,600
Jun. 11, 202115.4516.0715.3015.8115.81820,500
Jun. 10, 202118.0018.1215.6015.7015.701,990,200
Jun. 09, 202120.2020.6018.6018.7018.70717,600
Jun. 08, 202120.3621.0718.2119.8219.82913,600
Jun. 07, 202117.5320.2817.5019.7719.77832,800
Jun. 04, 202117.1817.8516.7617.4717.47428,100
Jun. 03, 202117.6517.9016.6516.7116.71623,000
Jun. 02, 202117.9818.3017.2718.1318.13485,200
Jun. 01, 202118.0018.6217.1518.1018.10516,700
May 28, 202118.9219.2517.8617.9517.95459,300
May 27, 202118.3218.9917.7518.9518.95511,500
May 26, 202117.4218.7417.4018.2318.23578,800
May 25, 202116.9818.0916.6717.3917.39642,600
May 24, 202116.9617.2515.2516.4016.401,009,100
May 21, 202117.7317.8316.0617.0417.041,037,900
May 20, 202115.3017.4115.3017.1217.121,230,700
May 19, 202115.2015.6914.3215.5315.531,213,200
May 18, 202114.5817.3714.2016.2016.202,354,000
May 17, 202114.0014.2513.0713.6913.69898,700
May 14, 202112.4013.6312.2312.8512.85711,500
May 13, 202113.7014.0411.8612.4412.441,077,200
May 12, 202114.0514.6213.4713.7713.77848,800
May 11, 202112.0714.9011.8114.2814.281,150,600
May 10, 202114.8714.9013.4713.7613.761,368,800
May 07, 202115.6017.3214.9615.2815.281,304,600
May 06, 202115.6216.2314.2716.0716.071,996,800
May 05, 202118.2018.2015.2115.7215.722,123,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...