NasdaqCM - Delayed Quote USD

Aterian, Inc. (ATER)

1.4600
-0.0700
(-4.58%)
At close: June 2 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251.48001.66201.43001.46001.4600224,000
May 30, 20251.63001.75001.52001.53001.5300366,200
May 29, 20251.63001.67001.58001.59001.5900104,200
May 28, 20251.62001.65001.60001.62001.620056,500
May 27, 20251.61001.65001.59001.63001.6300126,800
May 23, 20251.61001.67001.60001.62001.620080,400
May 22, 20251.58001.85001.58001.65001.6500274,900
May 21, 20251.65001.69001.58501.63001.6300136,400
May 20, 20251.68001.72001.63001.66001.660093,300
May 19, 20251.72001.78001.64001.69001.6900119,300
May 16, 20251.75002.10001.68001.76001.7600497,600
May 15, 20251.84001.98001.57001.76501.7650305,700
May 14, 20252.07002.13502.04602.11002.110094,200
May 13, 20252.18002.18002.06002.09102.091037,100
May 12, 20252.14002.19002.09002.18002.180047,900
May 9, 20252.00002.07001.99002.06002.060051,000
May 8, 20251.88002.01001.88002.00002.000046,700
May 7, 20251.89001.93101.85001.88001.880030,400
May 6, 20251.94002.02001.85001.88001.880073,000
May 5, 20251.97002.14001.97002.00002.000091,900
May 2, 20251.99002.01001.96001.99001.990019,400
May 1, 20251.93002.00001.91001.95001.950041,000
Apr 30, 20251.90002.00001.86001.97001.970020,400
Apr 29, 20251.91002.08101.87901.98001.980054,600
Apr 28, 20251.92002.00001.88501.93001.930045,700
Apr 25, 20251.92001.97001.86001.92001.920062,900
Apr 24, 20251.75001.92001.74001.90001.900060,900
Apr 23, 20251.72001.82001.70001.74001.740094,800
Apr 22, 20251.65001.72001.60401.72001.720066,500
Apr 21, 20251.68001.70001.58501.64001.6400126,800
Apr 17, 20251.68001.72001.60001.69501.6950179,200
Apr 16, 20251.71001.79001.63001.70001.700086,600
Apr 15, 20251.75001.79001.72001.74001.740038,000
Apr 14, 20251.78001.78001.67001.76001.7600189,300
Apr 11, 20251.73001.78001.65501.78001.780072,700
Apr 10, 20251.71001.79001.65501.72001.720079,000
Apr 9, 20251.56001.78001.56001.77001.770091,400
Apr 8, 20251.82001.83001.56501.60001.6000119,800
Apr 7, 20251.74001.82001.70001.76001.7600127,400
Apr 4, 20251.95001.97001.75001.82001.8200159,800
Apr 3, 20252.02002.07001.91001.96001.9600170,600
Apr 2, 20252.10002.24802.10002.14002.140047,100
Apr 1, 20252.10002.20902.09002.14002.140057,200
Mar 31, 20252.23002.29002.10002.10002.1000185,800
Mar 28, 20252.38002.44002.27002.30002.3000134,900
Mar 27, 20252.22002.45002.21302.44002.440085,300
Mar 26, 20252.25002.46002.23102.27002.2700184,300
Mar 25, 20252.40002.56002.28802.40002.4000189,000
Mar 24, 20252.15002.50002.15002.43002.4300395,200
Mar 21, 20252.36002.45602.06002.12002.1200497,500
Mar 20, 20252.53202.64302.27002.35002.3500885,200
Mar 19, 20252.38003.50002.36002.70002.700050,974,700
Mar 18, 20252.23002.25002.08002.11002.11001,546,100
Mar 17, 20252.12002.36702.12002.18502.185090,200
Mar 14, 20252.07002.15002.07002.14002.140026,800
Mar 13, 20252.18002.20002.05002.12002.120069,400
Mar 12, 20252.11002.20002.06002.19002.190080,700
Mar 11, 20252.05002.12002.02002.11002.110022,500
Mar 10, 20252.27002.27002.06002.06002.060051,100
Mar 7, 20252.27002.31002.10002.15002.1500106,400
Mar 6, 20252.05002.40002.03002.26002.2600215,000
Mar 5, 20252.06002.08002.03002.04002.040033,700
Mar 4, 20252.00002.10001.95002.08002.080032,500
Mar 3, 20252.10002.16002.01002.01002.010037,600
Feb 28, 20252.13002.13002.03302.06002.060042,700
Feb 27, 20252.11002.22002.10002.16002.160040,300
Feb 26, 20252.02502.10002.00002.08002.080028,900
Feb 25, 20252.05002.07002.00002.01502.015052,400
Feb 24, 20252.11002.11002.02302.05502.055029,700
Feb 21, 20252.18002.18002.03002.06002.060047,200
Feb 20, 20252.31002.31002.06002.12502.125082,400
Feb 19, 20252.26902.26902.12002.12002.120018,100
Feb 18, 20252.30002.34002.20002.20002.200044,500
Feb 14, 20252.25002.40002.25002.31002.310061,200
Feb 13, 20252.28002.28002.17002.24002.240029,500
Feb 12, 20252.10002.26002.10002.19002.190041,300
Feb 11, 20252.17502.19002.11002.13002.130018,200
Feb 10, 20252.14002.23902.14002.19002.190021,000
Feb 7, 20252.17002.20002.14002.16002.160040,200
Feb 6, 20252.27002.27002.17002.20002.200054,900
Feb 5, 20252.23002.35002.16002.20002.200055,800
Feb 4, 20252.00002.50001.97002.27002.2700601,200
Feb 3, 20252.14002.19901.86001.89501.8950314,100
Jan 31, 20252.20002.28002.15502.25002.250023,700
Jan 30, 20252.19002.26002.14802.23002.230022,100
Jan 29, 20252.15002.22002.12002.22002.220019,500
Jan 28, 20252.16002.27702.12002.19002.190049,300
Jan 27, 20252.24002.27902.11502.19002.190051,400
Jan 24, 20252.26002.29002.21302.25002.250019,900
Jan 23, 20252.19002.27002.18002.22002.220024,200
Jan 22, 20252.20002.29002.18002.20002.200036,300
Jan 21, 20252.31002.32002.20002.23002.230035,700
Jan 17, 20252.28602.35402.24702.32002.320014,600
Jan 16, 20252.33002.34002.18002.24002.240055,700
Jan 15, 20252.37002.40002.30002.34002.340019,500
Jan 14, 20252.33002.38002.26002.31002.310022,000
Jan 13, 20252.31002.32002.25002.32002.320017,500
Jan 10, 20252.40002.40002.30902.38002.380029,800
Jan 8, 20252.43002.50002.40002.40002.400028,400
Jan 7, 20252.54002.62002.46002.47002.470029,500
Jan 6, 20252.56002.70002.51802.54002.540050,500
Jan 3, 20252.45002.62002.45002.58002.580037,600
Jan 2, 20252.44002.59002.42802.51002.510046,600
Dec 31, 20242.53002.59002.36002.40002.4000112,500
Dec 30, 20242.40002.67002.40002.55002.5500139,000
Dec 27, 20242.25002.39002.19002.37002.370057,200
Dec 26, 20242.29002.34002.25002.27002.270045,700
Dec 24, 20242.19002.32002.19002.32002.320020,100
Dec 23, 20242.20002.24002.11002.19502.195093,800
Dec 20, 20242.17002.25802.14002.24002.240048,400
Dec 19, 20242.17002.26002.15002.18002.180029,400
Dec 18, 20242.19002.39002.18002.18002.180061,000
Dec 17, 20242.27002.27902.18002.19002.190068,800
Dec 16, 20242.36002.36002.25002.28002.280053,200
Dec 13, 20242.33002.40002.26002.35002.350055,700
Dec 12, 20242.39002.44002.36002.37002.370037,100
Dec 11, 20242.43002.46502.33002.36002.360070,600
Dec 10, 20242.56002.60102.36102.45002.450042,700
Dec 9, 20242.50002.58002.43002.56002.560096,300
Dec 6, 20242.61002.68002.52002.54002.540042,800
Dec 5, 20242.59002.71002.47002.56002.560062,600
Dec 4, 20242.75002.82502.59002.60002.600097,100
Dec 3, 20242.75002.89502.70002.75002.750040,500
Dec 2, 20242.67002.80002.65002.76002.760038,200
Nov 29, 20242.71002.75002.65002.73002.730026,900
Nov 27, 20242.57002.75002.55002.70002.700038,900
Nov 26, 20242.69002.77002.51002.57002.5700115,200
Nov 25, 20242.66002.79002.62002.62002.620050,700
Nov 22, 20242.46002.67002.44102.58002.580091,100
Nov 21, 20242.37002.77002.22002.40002.4000331,400
Nov 20, 20242.44002.48002.33002.39002.390052,800
Nov 19, 20242.41002.49902.38002.40002.400039,800
Nov 18, 20242.53002.58002.36002.39002.390090,400
Nov 15, 20242.75002.83002.53302.53502.535046,800
Nov 14, 20242.83002.88002.70002.76002.760059,100
Nov 13, 20242.93002.95002.81002.82002.820076,800
Nov 12, 20242.86003.10002.86002.88002.880044,600
Nov 11, 20243.04003.09002.85402.95002.9500123,200
Nov 8, 20242.92003.02002.90003.00003.000045,700
Nov 7, 20243.00003.08002.96502.97002.970026,300
Nov 6, 20242.91003.06102.90002.98002.980054,700
Nov 5, 20242.94003.07002.94002.94002.940026,100
Nov 4, 20242.70003.07002.70002.93002.930073,000
Nov 1, 20242.70002.97002.68002.83002.830060,000
Oct 31, 20242.84002.84002.69002.69002.690024,100
Oct 30, 20242.71002.82002.71002.79002.790036,900
Oct 29, 20242.71002.78602.71002.74002.740024,700
Oct 28, 20242.68002.82002.68002.69002.690060,100
Oct 25, 20242.71002.84002.67002.68002.680049,700
Oct 24, 20242.78002.89002.70002.71502.715038,500
Oct 23, 20242.87302.91002.78002.78002.780044,800
Oct 22, 20242.90002.95002.90002.95002.95009,500
Oct 21, 20242.90002.95002.87602.92002.920021,600
Oct 18, 20242.96003.00202.84002.91002.910025,600
Oct 17, 20243.00003.01002.90002.96002.960034,900
Oct 16, 20243.05003.05002.95003.00003.000022,200
Oct 15, 20243.05003.15002.98002.99002.990029,800
Oct 14, 20242.88003.14002.86803.06003.060039,200
Oct 11, 20242.84002.89002.82002.87502.875010,000
Oct 10, 20242.98102.98102.80002.80002.800042,300
Oct 9, 20242.82002.96002.82002.87002.870024,300
Oct 8, 20242.81002.85002.75202.84002.840011,600
Oct 7, 20242.80002.87402.73502.76002.760027,300
Oct 4, 20242.71002.88002.71002.82002.820034,700
Oct 3, 20242.72002.82002.63702.77002.770028,500
Oct 2, 20242.76002.81602.64002.72002.720035,500
Oct 1, 20242.93002.93002.73502.79002.790055,100
Sep 30, 20242.92002.97002.65002.88002.880060,400
Sep 27, 20242.93002.96002.86002.91002.910061,700
Sep 26, 20243.02003.04802.87002.92502.925050,600
Sep 25, 20243.05003.10302.92002.96002.960076,000
Sep 24, 20243.08003.19002.89003.05003.050095,900
Sep 23, 20243.29003.34003.08003.08003.080030,500
Sep 20, 20243.26003.34903.25003.29003.290062,200
Sep 19, 20243.22003.46003.22003.24003.240043,000
Sep 18, 20243.17003.30803.17003.21003.210025,100
Sep 17, 20243.16003.31703.16003.18003.180028,500
Sep 16, 20243.20003.25003.08003.17003.170067,900
Sep 13, 20243.04003.30003.04003.25003.250088,600
Sep 12, 20243.26003.44003.20003.36503.365025,000
Sep 11, 20243.43003.50003.07003.27003.270074,300
Sep 10, 20243.55003.62003.41003.50003.500025,900
Sep 9, 20243.50003.84003.41303.55003.5500112,500
Sep 6, 20243.23003.53503.18003.50003.5000135,800
Sep 5, 20243.22003.29003.15003.16003.160031,000
Sep 4, 20243.05003.23002.90003.20003.200031,100
Sep 3, 20242.99003.19002.92303.11003.110050,800
Aug 30, 20242.96003.04002.96002.99002.990023,700
Aug 29, 20242.95003.04002.91502.96002.960039,200
Aug 28, 20243.00003.07002.86002.87002.870057,900
Aug 27, 20243.12003.18002.90003.04003.040043,900
Aug 26, 20243.04003.18003.00003.12003.120040,500
Aug 23, 20242.94003.20002.94003.03003.0300110,100
Aug 22, 20242.90003.03002.86502.94002.940097,400
Aug 21, 20242.70703.01002.70702.97002.970052,300
Aug 20, 20242.80002.85002.62002.85002.850093,100
Aug 19, 20242.88002.88002.74002.80002.8000109,900
Aug 16, 20243.02003.10702.69002.77502.7750151,000
Aug 15, 20243.10003.20003.00003.05003.0500149,000
Aug 14, 20243.11003.25003.00003.00003.000031,100
Aug 13, 20243.06003.27003.02003.11003.110032,300
Aug 12, 20243.41003.41002.90002.99002.9900107,200
Aug 9, 20243.06003.50003.06003.45003.4500121,900
Aug 8, 20242.93003.11002.81003.05003.050095,000
Aug 7, 20242.85002.92802.80002.80002.800016,700
Aug 6, 20242.71002.86302.63602.75002.750030,900
Aug 5, 20242.66002.80002.55402.70002.700045,200
Aug 2, 20242.80002.89002.74002.77002.770037,200
Aug 1, 20242.97002.98602.77002.88002.880041,100
Jul 31, 20242.96003.06002.96002.99002.990014,700
Jul 30, 20242.92402.99002.85002.95002.950050,600
Jul 29, 20242.93003.06002.85002.91002.910022,900
Jul 26, 20242.91003.02002.91002.97002.970015,600
Jul 25, 20243.05003.06502.88002.89002.890030,800
Jul 24, 20243.04003.15002.92002.99002.990076,400
Jul 23, 20243.19003.24002.93003.06003.060088,000
Jul 22, 20242.91003.16002.90103.13003.130035,000
Jul 19, 20242.86002.97202.86002.92002.920014,900
Jul 18, 20243.12003.15002.88002.88002.880058,300
Jul 17, 20243.17003.30502.97003.12003.120099,700
Jul 16, 20242.80003.32702.79003.19003.1900250,000
Jul 15, 20242.82002.86002.70002.80002.800043,900
Jul 12, 20242.74002.94002.67002.76002.7600135,100
Jul 11, 20242.59002.73002.59002.67002.670075,400
Jul 10, 20242.61002.68002.56002.58002.580028,500
Jul 9, 20242.58002.65002.54002.61002.610029,000
Jul 8, 20242.69002.70002.50002.54002.540068,900
Jul 5, 20242.73002.75002.61802.67002.670054,800
Jul 3, 20242.71002.75402.67002.74502.745034,300
Jul 2, 20242.45002.83002.45002.76002.7600117,100
Jul 1, 20242.81002.84002.41002.54002.5400143,400
Jun 28, 20242.55002.82002.44002.81002.8100320,700
Jun 27, 20242.22002.83002.21502.62502.62503,031,800
Jun 26, 20242.13002.22502.09002.09002.0900389,000
Jun 25, 20242.12002.21902.11002.13002.130023,300
Jun 24, 20242.09002.22302.09002.12002.120040,600
Jun 21, 20242.07002.23002.05002.08002.080081,400
Jun 20, 20242.04002.26402.00502.07002.070070,000
Jun 18, 20242.16002.16001.99002.00002.0000106,800
Jun 17, 20242.23002.28002.10002.15002.150040,300
Jun 14, 20242.28002.42002.15002.24002.240047,800
Jun 13, 20242.39002.44002.20002.28002.280048,000
Jun 12, 20242.41002.53002.37002.37002.370041,700
Jun 11, 20242.45002.52502.40002.40002.400018,600
Jun 10, 20242.53002.54002.41002.47002.470037,500
Jun 7, 20242.65002.65002.50002.54002.540074,300
Jun 6, 20242.66002.70002.59002.65002.650037,200
Jun 5, 20242.69002.73002.60002.67002.670039,900
Jun 4, 20242.68002.71002.56002.69002.690044,900
Jun 3, 20242.66002.74002.59102.73002.730068,300

Related Tickers

MWK.F Mohawk Industries, Inc.
85.00
-2.30%
 
NVFY Nova LifeStyle, Inc.
1.2000
+15.38%
 
DII-B.TO Dorel Industries Inc.
1.4500
+3.57%
 
LZB La-Z-Boy Incorporated
41.03
-2.05%
 
FGI FGI Industries Ltd.
0.7300
+35.16%
 
IRBT iRobot Corporation
3.0800
+0.33%
 
MLKN MillerKnoll, Inc.
16.44
-2.55%
 
LCUT Lifetime Brands, Inc.
3.1500
-5.41%
 
PRPL Purple Innovation, Inc.
0.7847
-1.49%
 
MWYN Marwynn Holdings, Inc.
9.06
-9.04%