Aterian Inc (ATER) Historical Stock Data

2.99 ↓0.16 (-5.08%)
As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, ATER is up 1.30% a day on average. There have been 15 days where Aterian Inc closed green and 15 days where ATER closed red.

DateOpenCloseChangeLowHighVolume
2022-05-243.072.99↓$0.08 (-2.61%)2.833.103.85M
2022-05-233.083.15↑$0.07 (2.27%)2.933.173.93M
2022-05-203.423.13↓$0.29 (-8.48%)2.993.425.26M
2022-05-193.353.35↑$0.00 (0.00%)3.293.554.19M
2022-05-183.573.46↓$0.11 (-3.08%)3.343.745.77M
2022-05-173.523.64↑$0.12 (3.41%)3.433.9310.48M
2022-05-163.093.48↑$0.39 (12.62%)3.003.547.80M
2022-05-133.163.12↓$0.04 (-1.27%)3.023.356.40M
2022-05-122.652.96↑$0.31 (11.70%)2.523.3011.34M
2022-05-113.502.85↓$0.65 (-18.57%)2.603.6511.21M
2022-05-103.253.56↑$0.31 (9.54%)3.193.7710.81M
2022-05-094.303.99↓$0.31 (-7.21%)3.934.399.23M
2022-05-064.554.32↓$0.23 (-5.14%)4.244.808M
2022-05-055.194.93↓$0.26 (-5.01%)4.815.227.05M
2022-05-045.465.29↓$0.17 (-3.04%)4.965.4610.62M
2022-05-035.505.40↓$0.10 (-1.82%)5.315.7018.12M
2022-05-025.175.63↑$0.46 (8.90%)5.155.7131.09M
2022-04-294.965.13↑$0.17 (3.43%)4.925.3620.16M
2022-04-285.125.05↓$0.07 (-1.37%)4.955.2712.24M
2022-04-275.165.29↑$0.13 (2.52%)4.755.4520.85M
2022-04-265.485.31↓$0.17 (-3.10%)4.865.7853.76M
2022-04-254.325.11↑$0.79 (18.29%)4.055.2021.52M
2022-04-224.564.39↓$0.17 (-3.73%)4.134.8616.24M
2022-04-214.334.69↑$0.36 (8.31%)4.275.1338.65M
2022-04-205.814.65↓$1.16 (-19.97%)4.525.8340.34M
2022-04-196.765.85↓$0.91 (-13.46%)5.527.2697.12M
2022-04-185.366.55↑$1.19 (22.20%)5.166.6083.47M
2022-04-145.445.53↑$0.09 (1.65%)5.236.5598.15M
2022-04-135.005.65↑$0.65 (13.00%)4.776.64159.65M
2022-04-124.205.00↑$0.80 (19.05%)3.925.0344.61M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$ATER yes
keep going down
let's go
stop stalling

0 Like Report
145zip

$ATER It’s that TIME!! To Double down!

0 Like Report