Aterian, Inc. (ATER)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

2.1300

+0.0200

(+0.95%)

As of 12:50PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	2.1100	2.2199	2.0950	2.1300	2.1300	39,971
17 Apr 2024	2.2500	2.2910	1.9900	2.1100	2.1100	61,500
16 Apr 2024	2.2000	2.3400	2.0100	2.2000	2.2000	86,800
15 Apr 2024	2.3400	2.4000	2.2200	2.2200	2.2200	61,500
12 Apr 2024	2.5000	2.5120	2.3130	2.3800	2.3800	82,800
11 Apr 2024	2.6400	2.6800	2.5300	2.5700	2.5700	46,000
10 Apr 2024	2.8800	2.9600	2.4900	2.5800	2.5800	355,600
09 Apr 2024	2.7800	3.9480	2.6000	3.0500	3.0500	1,092,000
08 Apr 2024	2.6000	2.8400	2.5100	2.7400	2.7400	152,400
05 Apr 2024	2.3600	2.6800	2.3600	2.5400	2.5400	148,400
04 Apr 2024	2.2800	2.7300	2.2800	2.4700	2.4700	255,000
03 Apr 2024	2.4200	2.4700	1.9400	2.2600	2.2600	227,700
02 Apr 2024	2.4700	2.4720	2.3960	2.4500	2.4500	69,600
01 Apr 2024	2.8500	2.8700	2.4800	2.5100	2.5100	140,700
28 Mar 2024	2.8100	2.9340	2.6510	2.7600	2.7600	126,700
27 Mar 2024	2.8900	2.9960	2.8000	2.8400	2.8400	87,600
26 Mar 2024	3.0800	3.2000	2.8400	2.8800	2.8800	97,500
25 Mar 2024	3.2800	3.4800	3.0100	3.1000	3.1000	230,400
22 Mar 2024	3.0000	3.9500	2.5500	3.3300	3.3300	542,100
22 Mar 2024	1:12 Stock split
21 Mar 2024	0.2880	0.3000	0.2700	0.2720	0.2720	1,265,100
20 Mar 2024	0.3230	0.3300	0.2310	0.2880	0.2880	4,262,800
19 Mar 2024	0.3600	0.3600	0.3300	0.3310	0.3310	836,000
18 Mar 2024	0.3600	0.3900	0.3400	0.3730	0.3730	468,500
15 Mar 2024	0.3300	0.3600	0.3210	0.3540	0.3540	781,400
14 Mar 2024	0.3750	0.3800	0.3240	0.3380	0.3380	1,058,500
13 Mar 2024	0.4390	0.4500	0.3200	0.3860	0.3860	2,175,000
12 Mar 2024	0.5010	0.5010	0.4400	0.4720	0.4720	1,114,000
11 Mar 2024	0.5350	0.5350	0.4910	0.4920	0.4920	614,100
08 Mar 2024	0.4800	0.5450	0.4800	0.5000	0.5000	1,107,700
07 Mar 2024	0.4600	0.5050	0.4600	0.4810	0.4810	1,142,200
06 Mar 2024	0.4390	0.4750	0.4200	0.4700	0.4700	490,800
05 Mar 2024	0.4400	0.4760	0.4300	0.4390	0.4390	580,100
04 Mar 2024	0.4800	0.4890	0.4300	0.4360	0.4360	750,500
01 Mar 2024	0.4750	0.4850	0.4600	0.4760	0.4760	503,500
29 Feb 2024	0.3900	0.4900	0.3900	0.4550	0.4550	2,561,000
28 Feb 2024	0.4200	0.4300	0.3800	0.3900	0.3900	682,600
27 Feb 2024	0.3800	0.4200	0.3800	0.4000	0.4000	428,200
26 Feb 2024	0.3680	0.3890	0.3600	0.3790	0.3790	331,600
23 Feb 2024	0.3600	0.3890	0.3600	0.3750	0.3750	382,500
22 Feb 2024	0.4080	0.4200	0.3700	0.3710	0.3710	582,900
21 Feb 2024	0.4200	0.4500	0.3500	0.4100	0.4100	990,300
20 Feb 2024	0.4500	0.4500	0.4250	0.4260	0.4260	287,800
16 Feb 2024	0.4800	0.4800	0.4250	0.4460	0.4460	1,069,700
15 Feb 2024	0.4700	0.4900	0.4500	0.4720	0.4720	1,371,300
14 Feb 2024	0.3900	0.4450	0.3900	0.4280	0.4280	594,600
13 Feb 2024	0.4040	0.4300	0.3900	0.3900	0.3900	411,200
12 Feb 2024	0.4300	0.4790	0.3900	0.4140	0.4140	1,816,500
09 Feb 2024	0.3630	0.4550	0.3600	0.4320	0.4320	2,589,700
08 Feb 2024	0.3250	0.3660	0.3250	0.3640	0.3640	329,500
07 Feb 2024	0.3320	0.3590	0.3320	0.3460	0.3460	184,800
06 Feb 2024	0.3400	0.3500	0.3330	0.3410	0.3410	299,400
05 Feb 2024	0.3500	0.3630	0.3230	0.3440	0.3440	579,400
02 Feb 2024	0.2950	0.3580	0.2950	0.3500	0.3500	1,770,900
01 Feb 2024	0.2910	0.3100	0.2910	0.3100	0.3100	507,000
31 Jan 2024	0.3000	0.3100	0.2900	0.2970	0.2970	134,300
30 Jan 2024	0.2930	0.3100	0.2930	0.3100	0.3100	272,000
29 Jan 2024	0.3000	0.3060	0.2910	0.3000	0.3000	303,200
26 Jan 2024	0.2920	0.3050	0.2900	0.3010	0.3010	155,600
25 Jan 2024	0.3050	0.3100	0.2950	0.2950	0.2950	223,200
24 Jan 2024	0.3030	0.3160	0.3000	0.3130	0.3130	214,100
23 Jan 2024	0.2980	0.3110	0.2980	0.3070	0.3070	240,000
22 Jan 2024	0.2850	0.3140	0.2850	0.3010	0.3010	410,800
19 Jan 2024	0.2900	0.3000	0.2850	0.2970	0.2970	188,900
18 Jan 2024	0.3000	0.3100	0.2850	0.2880	0.2880	285,800
17 Jan 2024	0.2880	0.3200	0.2850	0.2920	0.2920	305,600
16 Jan 2024	0.2960	0.3170	0.2860	0.2900	0.2900	325,000
12 Jan 2024	0.2900	0.3100	0.2900	0.2950	0.2950	349,900
11 Jan 2024	0.3100	0.3180	0.2860	0.2900	0.2900	610,400
10 Jan 2024	0.3260	0.3260	0.3100	0.3100	0.3100	187,100
09 Jan 2024	0.3090	0.3300	0.3090	0.3190	0.3190	377,600
08 Jan 2024	0.3090	0.3250	0.3090	0.3170	0.3170	295,300
05 Jan 2024	0.3250	0.3300	0.3150	0.3180	0.3180	252,700
04 Jan 2024	0.3300	0.3400	0.3240	0.3270	0.3270	257,800
03 Jan 2024	0.3400	0.3700	0.3240	0.3340	0.3340	411,500
02 Jan 2024	0.3580	0.3580	0.3400	0.3490	0.3490	257,700
29 Dec 2023	0.3400	0.3600	0.3400	0.3490	0.3490	345,000
28 Dec 2023	0.3680	0.3700	0.3420	0.3470	0.3470	579,800
27 Dec 2023	0.3690	0.3760	0.3660	0.3700	0.3700	453,700
26 Dec 2023	0.3670	0.3980	0.3670	0.3730	0.3730	753,900
22 Dec 2023	0.3490	0.3800	0.3490	0.3770	0.3770	413,000
21 Dec 2023	0.3760	0.3760	0.3530	0.3600	0.3600	348,500
20 Dec 2023	0.3500	0.3700	0.3450	0.3680	0.3680	654,100
19 Dec 2023	0.3200	0.3500	0.3200	0.3500	0.3500	375,000
18 Dec 2023	0.3200	0.3440	0.3200	0.3330	0.3330	370,400
15 Dec 2023	0.3000	0.3500	0.3000	0.3340	0.3340	873,200
14 Dec 2023	0.3000	0.3200	0.2900	0.3150	0.3150	1,085,000
13 Dec 2023	0.2900	0.3000	0.2860	0.2900	0.2900	571,200
12 Dec 2023	0.3000	0.3100	0.2900	0.2960	0.2960	415,600
11 Dec 2023	0.3050	0.3280	0.3020	0.3140	0.3140	380,400
08 Dec 2023	0.3190	0.3290	0.3050	0.3140	0.3140	386,500
07 Dec 2023	0.3200	0.3280	0.3100	0.3150	0.3150	328,400
06 Dec 2023	0.3100	0.3240	0.3100	0.3100	0.3100	353,100
05 Dec 2023	0.3270	0.3300	0.3100	0.3120	0.3120	330,000
04 Dec 2023	0.3200	0.3370	0.3160	0.3200	0.3200	412,800
01 Dec 2023	0.3100	0.3390	0.3100	0.3370	0.3370	376,700
30 Nov 2023	0.3200	0.3230	0.3100	0.3140	0.3140	330,100
29 Nov 2023	0.3360	0.3460	0.3150	0.3150	0.3150	837,900
28 Nov 2023	0.3240	0.3400	0.3240	0.3300	0.3300	164,200
27 Nov 2023	0.3400	0.3450	0.3340	0.3350	0.3350	223,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5911-0.0009(-0.15%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL83.25+0.56(+0.68%)

GOLD2,401.30+12.90(+0.54%)

Aterian, Inc. (ATER)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5911
-0.0009(-0.15%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
83.25
+0.56(+0.68%)

GOLD
2,401.30
+12.90(+0.54%)