Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aterian Inc (NQ: ATER )

3.130 +0.210 (+7.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	2.910	3.160	2.901	3.130	34,785	+0.21(+7.19%)
Jul 19, 2024	2.860	2.972	2.860	2.920	14,950	+0.04(+1.39%)
Jul 18, 2024	3.120	3.150	2.880	2.880	58,302	-0.24(-7.69%)
Jul 17, 2024	3.170	3.305	2.970	3.120	99,712	-0.07(-2.19%)
Jul 16, 2024	2.800	3.326	2.790	3.190	248,775	+0.39(+13.93%)
Jul 15, 2024	2.820	2.860	2.700	2.800	43,957	+0.04(+1.45%)
Jul 12, 2024	2.740	2.940	2.670	2.760	135,088	+0.09(+3.37%)
Jul 11, 2024	2.590	2.730	2.590	2.670	82,420	+0.09(+3.49%)
Jul 10, 2024	2.610	2.680	2.560	2.580	28,634	-0.03(-1.15%)
Jul 09, 2024	2.580	2.650	2.540	2.610	29,001	+0.07(+2.76%)
Jul 08, 2024	2.690	2.700	2.500	2.540	67,760	-0.13(-4.87%)
Jul 05, 2024	2.730	2.750	2.618	2.670	54,882	-0.08(-2.73%)
Jul 03, 2024	2.710	2.754	2.670	2.745	34,333	-0.01(-0.54%)
Jul 02, 2024	2.450	2.830	2.450	2.760	117,059	+0.22(+8.66%)
Jul 01, 2024	2.810	2.840	2.410	2.540	142,983	-0.27(-9.61%)
Jun 28, 2024	2.550	2.820	2.440	2.810	320,738	+0.19(+7.05%)
Jun 27, 2024	2.220	2.830	2.215	2.625	3,024,518	+0.54(+25.60%)
Jun 26, 2024	2.130	2.225	2.090	2.090	378,497	-0.04(-1.88%)
Jun 25, 2024	2.120	2.219	2.110	2.130	23,343	+0.01(+0.47%)
Jun 24, 2024	2.090	2.223	2.090	2.120	40,624	+0.04(+1.92%)
Jun 21, 2024	2.070	2.230	2.050	2.080	81,365	+0.01(+0.48%)
Jun 20, 2024	2.040	2.264	2.005	2.070	69,570	+0.07(+3.50%)
Jun 18, 2024	2.160	2.160	1.990	2.000	106,803	-0.15(-6.98%)
Jun 17, 2024	2.230	2.280	2.100	2.150	37,680	-0.09(-4.02%)
Jun 14, 2024	2.280	2.420	2.150	2.240	47,890	-0.04(-1.75%)
Jun 13, 2024	2.390	2.440	2.200	2.280	46,040	-0.09(-3.80%)
Jun 12, 2024	2.410	2.530	2.370	2.370	41,710	-0.03(-1.25%)
Jun 11, 2024	2.450	2.525	2.400	2.400	18,624	-0.07(-2.83%)
Jun 10, 2024	2.530	2.540	2.410	2.470	37,469	-0.07(-2.76%)
Jun 07, 2024	2.650	2.650	2.500	2.540	74,359	-0.11(-4.15%)
Jun 06, 2024	2.660	2.700	2.590	2.650	36,237	-0.02(-0.75%)
Jun 05, 2024	2.690	2.730	2.600	2.670	39,948	-0.02(-0.74%)
Jun 04, 2024	2.680	2.710	2.560	2.690	44,809	-0.04(-1.47%)
Jun 03, 2024	2.660	2.740	2.591	2.730	68,298	+0.10(+3.80%)
May 31, 2024	2.620	2.700	2.587	2.630	18,156	+0.04(+1.54%)
May 30, 2024	2.500	2.675	2.464	2.590	52,502	+0.06(+2.37%)
May 29, 2024	2.610	2.621	2.430	2.530	81,539	-0.06(-2.32%)
May 28, 2024	2.630	2.760	2.540	2.590	78,129	-0.05(-1.89%)
May 24, 2024	2.670	2.730	2.585	2.640	73,633	-0.01(-0.38%)
May 23, 2024	2.720	2.770	2.540	2.650	50,909	-0.06(-2.21%)
May 22, 2024	2.650	2.780	2.610	2.710	61,421	+0.06(+2.26%)
May 21, 2024	2.780	2.873	2.530	2.650	143,692	-0.16(-5.69%)
May 20, 2024	2.850	3.000	2.780	2.810	172,505	-0.19(-6.33%)
May 17, 2024	3.000	3.090	2.890	3.000	69,890	+0.00(+0.00%)
May 16, 2024	3.090	3.170	2.950	3.000	159,979	-0.12(-3.85%)
May 15, 2024	2.940	3.180	2.912	3.120	123,574	+0.22(+7.59%)
May 14, 2024	3.110	3.365	2.850	2.900	209,286	-0.19(-6.15%)
May 13, 2024	2.800	3.100	2.800	3.090	184,021	+0.30(+10.75%)
May 10, 2024	2.860	3.079	2.790	2.790	159,506	-0.10(-3.46%)
May 09, 2024	2.690	3.120	2.690	2.890	166,839	+0.11(+3.96%)
May 08, 2024	2.620	2.970	2.580	2.780	183,781	+0.24(+9.45%)
May 07, 2024	2.520	2.700	2.430	2.540	103,669	+0.09(+3.67%)
May 06, 2024	2.400	2.540	2.250	2.450	65,920	+0.07(+2.94%)
May 03, 2024	2.450	2.460	2.330	2.380	73,666	-0.03(-1.24%)
May 02, 2024	2.420	2.490	2.350	2.410	137,059	+0.04(+1.47%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aterian Inc (NQ: ATER )

Historical Prices