Aterian Inc Historical Data - ATER | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Aterian Inc (ATER)
Aterian Inc (ATER) Historical

Aterian Inc (ATER)

2.09

0.03

( 1.46% )

Updated: 01:04:31

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	4.5	2	2.4	1.95	87390	2.18026651	CS
4	-0.08	-3.6866359447	2.17	2.4	1.95	53081	2.15156307	CS
12	-0.18	-7.9295154185	2.27	2.7	1.86	62557	2.21805168	CS
26	-1.34	-39.0670553936	3.43	3.5	1.86	57678	2.49878306	CS
52	-4.3336	-67.4637275048	6.4236	6.4236	1.86	138549	3.18549174	CS
156	-28.75	-93.2230869001	30.84	87.12	1.86	2626570	43.27769256	CS
260	-284.488	-99.2707046598	286.578	286.578	1.86	4146620	84.81278079	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741646100	2.06	-0.09	-4.19	2.1	2.27	2.06	49374
1741390500	2.15	-0.11	-4.87	2.2599999	2.31	2.1001	104447
1741304100	2.2599999	0.22	10.78	2.0532	2.4	2.0532	214003
1741217700	2.04	-0.04	-1.92	2.08	2.08	2.0299999	33448
1741131300	2.08	0.07	3.48	2	2.1	1.95	27833
1741044900	2.0099999	-0.05	-2.43	2.1111	2.1296	2.0099999	35351
1740785700	2.06	-0.1	-4.63	2.13	2.13	2.0326	42462
1740699300	2.16	0.08	3.85	2.1	2.22	2.1	40323
1740612900	2.08	0.07	3.23	2.025	2.1	2	28915
1740526500	2.015	-0.04	-1.95	2.05	2.07	2	52359
1740440100	2.055	-0.01	-0.24	2.11	2.11	2.023	28710
1740180900	2.06	-0.07	-3.06	2.18	2.18	2.0299999	47198
1740094500	2.125	0	0.24	2.31	2.31	2.06	82423
1740008100	2.12	-0.08	-3.64	2.18	2.2687	2.12	18092
1739921700	2.2	-0.11	-4.76	2.3	2.34	2.2	40843
1739576100	2.31	0.07	3.12	2.27	2.4	2.27	60950
1739489700	2.24	0.05	2.28	2.2	2.2799999	2.17	29524
1739403300	2.19	0.06	2.82	2.15	2.2599999	2.1461	39877
1739316900	2.13	-0.06	-2.74	2.17	2.19	2.11	18200
1739230500	2.19	0.03	1.39	2.14	2.2392	2.14	20970
1738971300	2.16	-0.04	-1.82	2.18	2.2	2.14	39781
1738884900	2.2	0	0.00	2.27	2.27	2.17	54867
1738798500	2.2	-0.07	-3.08	2.23	2.3499	2.1601	55971
1738712100	2.27	0.38	19.79	2	2.5	1.97	599642
1738625700	1.895	-0.36	-15.78	2.16	2.19	1.86	289450
1738366500	2.25	0.02	0.90	2.2	2.2799999	2.1549999	23686
1738280100	2.23	0.01	0.45	2.19	2.2599999	2.1475	22117
1738193700	2.22	0.03	1.37	2.15	2.22	2.12	19033
1738107300	2.19	0	0.00	2.17	2.277	2.12	49104
1738020900	2.19	-0.06	-2.67	2.24	2.2787	2.1151	51391
1737761700	2.25	0.05	2.27	2.2599999	2.29	2.2126	19600
1737675300	2.2	0	0.00	2.2	2.2	2.2	0
1737588900	2.2	-0.03	-1.35	2.2	2.29	2.18	35370
1737502500	2.23	-0.09	-3.88	2.31	2.32	2.2	33860
1737156900	2.32	0.08	3.57	2.2599999	2.3538	2.2473	14605
1737070500	2.24	-0.1	-4.27	2.33	2.34	2.18	55739
1736984100	2.34	0.03	1.30	2.37	2.4	2.3	19552
1736897700	2.31	-0.01	-0.43	2.33	2.38	2.2599999	22009
1736811300	2.32	-0.06	-2.52	2.31	2.32	2.25	17477
1736552100	2.38	-0.02	-0.83	2.38	2.38	2.3091	27017
1736379300	2.4	-0.07	-2.83	2.5	2.5	2.4	21268
1736292900	2.47	-0.07	-2.76	2.6	2.62	2.46	28971
1736206500	2.54	-0.04	-1.55	2.58	2.7	2.5179	49971
1735947300	2.58	0.07	2.79	2.5099999	2.62	2.485	35722
1735860900	2.5099999	0.11	4.58	2.4991	2.59	2.4282	46354
1735688100	2.4	-0.15	-5.88	2.5299999	2.59	2.36	112450
1735601700	2.55	0.18	7.59	2.43	2.67	2.41	133718
1735342500	2.37	0.1	4.41	2.2194	2.39	2.19	55888
1735256100	2.27	-0.05	-2.16	2.29	2.34	2.25	45665
1735077840	2.32	0.13	5.69	2.19	2.32	2.19	20129
1734996900	2.195	-0.05	-2.01	2.2	2.2363	2.11	90889
1734737700	2.24	0.04	1.82	2.16	2.2582	2.14	45851
1734651300	2.2	0.02	0.92	2.2	2.2599999	2.15	25954
1734564900	2.18	-0.01	-0.46	2.21	2.39	2.18	60598
1734478500	2.19	-0.09	-3.95	2.2599999	2.2792	2.18	66930
1734392100	2.2799999	-0.07	-2.98	2.36	2.36	2.2496999	52578
1734132900	2.35	-0.02	-0.84	2.39	2.4	2.2599999	49951
1734046500	2.37	0.01	0.42	2.37	2.44	2.36	35695
1733960100	2.36	-0.09	-3.67	2.4	2.465	2.33	70093

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions