Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aterian, Inc. - Common Stock (NQ:ATER)

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 24, 2025 1.030 1.030 1.004 1.010 31,339 -0.02(-1.94%)
Oct 23, 2025 0.9700 1.030 0.9501 1.030 61,221 +0.05(+5.09%)
Oct 22, 2025 1.010 1.020 0.9753 0.9801 124,253 -0.04(-3.91%)
Oct 21, 2025 1.010 1.030 0.9900 1.020 77,988 +0.01(+0.49%)
Oct 20, 2025 1.020 1.040 1.000 1.015 46,053 -0.01(-0.49%)
Oct 17, 2025 1.020 1.040 0.9874 1.020 69,717 +0.00(+0.00%)
Oct 16, 2025 1.070 1.080 1.020 1.020 75,772 -0.05(-4.67%)
Oct 15, 2025 1.060 1.090 1.052 1.070 69,506 +0.01(+0.94%)
Oct 14, 2025 1.070 1.124 1.040 1.060 95,361 +0.01(+0.95%)
Oct 13, 2025 1.080 1.100 1.050 1.050 62,021 +0.00(+0.00%)
Oct 10, 2025 1.210 1.260 1.040 1.050 369,632 -0.16(-13.22%)
Oct 09, 2025 1.170 1.240 1.170 1.210 97,412 +0.05(+4.76%)
Oct 08, 2025 1.130 1.111 1.155 65,686 +0.03(+2.21%)
Oct 07, 2025 1.160 1.164 1.100 1.130 106,829 -0.02(-1.74%)
Oct 06, 2025 1.200 1.228 1.124 1.150 131,090 -0.03(-2.54%)
Oct 03, 2025 1.150 1.210 1.145 1.180 92,753 +0.04(+3.51%)
Oct 02, 2025 1.040 1.180 1.020 1.140 205,463 +0.11(+10.68%)
Oct 01, 2025 1.040 1.060 1.020 1.030 185,278 -0.02(-1.90%)
Sep 30, 2025 1.030 1.060 1.030 1.050 152,097 +0.03(+2.94%)
Sep 29, 2025 1.020 1.060 1.014 1.020 99,125 +0.00(+0.00%)
Sep 26, 2025 1.020 1.050 1.010 1.020 135,606 -0.03(-2.86%)
Sep 25, 2025 1.020 1.060 0.9837 1.050 140,404 +0.01(+0.96%)
Sep 24, 2025 1.050 1.050 0.9900 1.040 107,713 +0.00(+0.00%)
Sep 23, 2025 1.030 1.050 0.9900 1.040 161,386 +0.05(+4.82%)
Sep 22, 2025 0.9900 1.000 0.9650 0.9922 103,880 -0.00(-0.29%)
Sep 19, 2025 1.020 1.020 0.9900 0.9951 87,470 -0.00(-0.49%)
Sep 18, 2025 0.9818 1.010 0.9670 1.000 114,030 +0.03(+2.67%)
Sep 17, 2025 0.9600 1.000 0.9503 0.9740 90,831 -0.01(-0.61%)
Sep 16, 2025 0.9700 0.9887 0.9501 0.9800 81,573 +0.00(+0.19%)
Sep 15, 2025 0.9800 0.9846 0.9460 0.9781 171,629 +0.00(+0.33%)
Sep 12, 2025 0.9437 0.9800 0.9437 0.9749 87,831 +0.01(+1.04%)
Sep 11, 2025 0.9600 0.9889 0.9502 0.9649 85,290 +0.01(+1.42%)
Sep 10, 2025 0.9301 0.9855 0.9200 0.9514 95,477 +0.00(+0.14%)
Sep 09, 2025 0.9562 0.9793 0.9500 0.9501 99,569 -0.02(-1.82%)
Sep 08, 2025 0.9700 0.9799 0.9521 0.9677 78,848 -0.01(-0.98%)
Sep 05, 2025 0.9400 0.9860 0.9308 0.9773 70,042 +0.03(+2.64%)
Sep 04, 2025 0.9517 0.9756 0.9438 0.9522 25,020 -0.01(-0.55%)
Sep 03, 2025 0.9400 0.9781 0.9400 0.9575 43,824 -0.02(-1.88%)
Sep 02, 2025 0.9600 0.9823 0.9500 0.9758 52,834 +0.01(+0.93%)
Aug 29, 2025 1.000 1.019 0.9600 0.9668 78,911 -0.04(-4.28%)
Aug 28, 2025 1.010 1.020 1.000 1.010 39,965 +0.00(+0.00%)
Aug 27, 2025 1.000 1.030 1.000 1.010 29,749 -0.01(-0.98%)
Aug 26, 2025 1.040 1.040 1.000 1.020 70,099 -0.01(-0.97%)
Aug 25, 2025 1.040 1.060 1.010 1.030 38,838 -0.01(-0.96%)
Aug 22, 2025 0.9917 1.060 0.9917 1.040 98,198 +0.02(+1.96%)
Aug 21, 2025 0.9800 1.030 0.9701 1.020 54,586 +0.03(+2.88%)
Aug 20, 2025 0.9600 1.050 0.9501 0.9914 152,680 +0.01(+0.64%)
Aug 19, 2025 1.040 1.050 0.9851 0.9851 241,714 -0.05(-5.28%)
Aug 18, 2025 0.9700 1.070 0.9500 1.040 202,168 +0.09(+9.42%)
Aug 15, 2025 0.9900 1.040 0.9500 0.9505 194,245 -0.01(-0.99%)
Aug 14, 2025 1.200 1.210 0.9000 0.9600 719,546 -0.34(-26.15%)
Aug 13, 2025 1.270 1.320 1.250 1.300 136,891 +0.00(+0.00%)
Aug 12, 2025 1.250 1.310 1.250 1.300 40,967 +0.04(+3.17%)
Aug 11, 2025 1.210 1.280 1.210 1.260 55,875 +0.07(+5.88%)
Aug 08, 2025 1.160 1.210 1.150 1.190 84,479 +0.02(+1.71%)
Aug 07, 2025 1.180 1.200 1.150 1.170 37,157 +0.00(+0.00%)
Aug 06, 2025 1.180 1.200 1.170 1.170 19,608 -0.01(-0.85%)
Aug 05, 2025 1.200 1.211 1.170 1.180 29,439 -0.02(-1.67%)
Aug 04, 2025 1.200 1.210 1.170 1.200 36,668 +0.03(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.