Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aterian Inc (NQ: ATER )

2.400 +0.010 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.370	2.770	2.220	2.400	329,108	+0.01(+0.42%)
Nov 20, 2024	2.440	2.480	2.330	2.390	52,760	-0.01(-0.42%)
Nov 19, 2024	2.410	2.499	2.380	2.400	38,764	+0.01(+0.42%)
Nov 18, 2024	2.530	2.580	2.360	2.390	90,445	-0.15(-5.72%)
Nov 15, 2024	2.750	2.830	2.533	2.535	47,548	-0.22(-8.15%)
Nov 14, 2024	2.830	2.880	2.700	2.760	59,115	-0.06(-2.13%)
Nov 13, 2024	2.930	2.950	2.810	2.820	76,761	-0.06(-2.08%)
Nov 12, 2024	2.860	3.100	2.860	2.880	44,553	-0.07(-2.37%)
Nov 11, 2024	3.040	3.090	2.854	2.950	122,579	-0.05(-1.67%)
Nov 08, 2024	2.920	3.020	2.900	3.000	45,743	+0.03(+1.01%)
Nov 07, 2024	3.000	3.080	2.965	2.970	26,339	-0.01(-0.34%)
Nov 06, 2024	2.910	3.061	2.900	2.980	54,693	+0.04(+1.36%)
Nov 05, 2024	2.940	3.070	2.940	2.940	26,071	+0.01(+0.34%)
Nov 04, 2024	2.700	3.070	2.700	2.930	73,031	+0.10(+3.53%)
Nov 01, 2024	2.700	2.970	2.680	2.830	60,076	+0.14(+5.20%)
Oct 31, 2024	2.840	2.840	2.690	2.690	24,131	-0.10(-3.58%)
Oct 30, 2024	2.710	2.820	2.710	2.790	36,919	+0.05(+1.82%)
Oct 29, 2024	2.710	2.786	2.710	2.740	24,718	+0.05(+1.86%)
Oct 28, 2024	2.680	2.820	2.680	2.690	60,136	+0.01(+0.37%)
Oct 25, 2024	2.710	2.840	2.670	2.680	49,718	-0.03(-1.29%)
Oct 24, 2024	2.780	2.890	2.700	2.715	38,549	-0.06(-2.34%)
Oct 23, 2024	2.870	2.910	2.780	2.780	44,834	-0.17(-5.76%)
Oct 22, 2024	2.900	2.950	2.900	2.950	9,581	+0.03(+1.03%)
Oct 21, 2024	2.900	2.950	2.876	2.920	21,583	+0.01(+0.34%)
Oct 18, 2024	2.960	3.002	2.840	2.910	25,615	-0.05(-1.69%)
Oct 17, 2024	3.000	3.010	2.900	2.960	34,858	-0.04(-1.33%)
Oct 16, 2024	3.050	3.050	2.950	3.000	22,225	+0.01(+0.33%)
Oct 15, 2024	3.050	3.150	2.980	2.990	29,845	-0.07(-2.29%)
Oct 14, 2024	2.880	3.140	2.868	3.060	39,171	+0.19(+6.43%)
Oct 11, 2024	2.840	2.890	2.820	2.875	9,988	+0.08(+2.68%)
Oct 10, 2024	2.980	2.981	2.800	2.800	42,351	-0.07(-2.44%)
Oct 09, 2024	2.820	2.960	2.820	2.870	24,317	+0.03(+1.06%)
Oct 08, 2024	2.810	2.850	2.752	2.840	11,591	+0.08(+2.90%)
Oct 07, 2024	2.800	2.874	2.735	2.760	27,329	-0.06(-2.13%)
Oct 04, 2024	2.710	2.880	2.710	2.820	34,664	+0.05(+1.81%)
Oct 03, 2024	2.720	2.820	2.637	2.770	28,475	+0.05(+1.84%)
Oct 02, 2024	2.760	2.816	2.640	2.720	35,521	-0.07(-2.51%)
Oct 01, 2024	2.930	2.930	2.735	2.790	55,148	-0.09(-3.12%)
Sep 30, 2024	2.920	2.970	2.650	2.880	60,370	-0.03(-1.03%)
Sep 27, 2024	2.930	2.960	2.860	2.910	61,702	-0.01(-0.51%)
Sep 26, 2024	3.020	3.047	2.870	2.925	50,566	-0.04(-1.18%)
Sep 25, 2024	3.050	3.103	2.920	2.960	76,208	-0.09(-2.95%)
Sep 24, 2024	3.080	3.190	2.890	3.050	95,866	-0.03(-0.97%)
Sep 23, 2024	3.290	3.340	3.080	3.080	30,604	-0.21(-6.38%)
Sep 20, 2024	3.260	3.349	3.250	3.290	62,229	+0.05(+1.54%)
Sep 19, 2024	3.220	3.460	3.220	3.240	43,007	+0.03(+0.93%)
Sep 18, 2024	3.170	3.308	3.170	3.210	25,080	+0.03(+0.94%)
Sep 17, 2024	3.160	3.317	3.160	3.180	28,540	+0.01(+0.32%)
Sep 16, 2024	3.200	3.250	3.080	3.170	67,928	-0.08(-2.46%)
Sep 13, 2024	3.040	3.300	3.040	3.250	88,608	-0.12(-3.42%)
Sep 12, 2024	3.260	3.440	3.200	3.365	24,976	+0.10(+2.91%)
Sep 11, 2024	3.430	3.500	3.070	3.270	74,277	-0.23(-6.57%)
Sep 10, 2024	3.550	3.620	3.410	3.500	25,949	-0.05(-1.41%)
Sep 09, 2024	3.500	3.840	3.413	3.550	112,547	+0.05(+1.43%)
Sep 06, 2024	3.230	3.535	3.180	3.500	135,939	+0.34(+10.76%)
Sep 05, 2024	3.220	3.290	3.150	3.160	31,010	-0.04(-1.25%)
Sep 04, 2024	3.050	3.230	2.900	3.200	31,117	+0.09(+2.89%)

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 Santa Clara

Find A Business

or Browse Listings

Aterian Inc (NQ: ATER )

Historical Prices