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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.7100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	0.7001	0.7100	0.6807	0.7100	49,715	+0.03(+3.73%)
Apr 15, 2026	0.6999	0.7096	0.6630	0.6845	23,865	-0.01(-1.08%)
Apr 14, 2026	0.6640	0.7017	0.6640	0.6920	44,112	+0.01(+1.76%)
Apr 13, 2026	0.6605	0.6886	0.6500	0.6800	25,895	+0.01(+0.89%)
Apr 10, 2026	0.7300	0.7300	0.6609	0.6740	86,391	-0.04(-6.13%)
Apr 09, 2026	0.6910	0.7200	0.6900	0.7180	28,402	-0.00(-0.28%)
Apr 08, 2026	0.7150	0.7200	0.6801	0.7200	53,639	+0.05(+7.62%)
Apr 07, 2026	0.6590	0.6690	0.6100	0.6690	50,652	+0.03(+4.12%)
Apr 06, 2026	0.5830	0.6452	0.5751	0.6425	24,899	+0.04(+6.55%)
Apr 02, 2026	0.5600	0.6100	0.5600	0.6030	29,854	+0.00(+0.05%)
Apr 01, 2026	0.5983	0.6050	0.5521	0.6027	75,436	+0.03(+5.18%)
Mar 31, 2026	0.5667	0.5990	0.5500	0.5730	35,745	+0.01(+1.27%)
Mar 30, 2026	0.5600	0.5820	0.5480	0.5658	20,801	+0.01(+0.95%)
Mar 27, 2026	0.6070	0.6099	0.5605	0.5605	37,389	-0.04(-7.20%)
Mar 26, 2026	0.5615	0.6199	0.5615	0.6040	30,779	+0.01(+1.17%)
Mar 25, 2026	0.5850	0.5990	0.5799	0.5970	20,698	+0.03(+4.77%)
Mar 24, 2026	0.6000	0.6100	0.5698	0.5698	18,511	-0.01(-1.96%)
Mar 23, 2026	0.6200	0.6200	0.5781	0.5812	27,364	-0.02(-3.13%)
Mar 20, 2026	0.5740	0.6140	0.5633	0.6000	112,333	+0.01(+1.69%)
Mar 19, 2026	0.5800	0.6216	0.5508	0.5900	25,213	-0.01(-2.04%)
Mar 18, 2026	0.6285	0.6300	0.6000	0.6023	30,563	-0.01(-2.10%)
Mar 17, 2026	0.5970	0.6300	0.5800	0.6152	34,177	+0.01(+1.43%)
Mar 16, 2026	0.5900	0.6296	0.5560	0.6065	69,586	+0.03(+4.39%)
Mar 13, 2026	0.5800	0.5996	0.5460	0.5810	49,888	+0.00(+0.17%)
Mar 12, 2026	0.5500	0.6000	0.5401	0.5800	51,433	+0.01(+0.92%)
Mar 11, 2026	0.5392	0.5960	0.5392	0.5747	25,113	+0.03(+5.84%)
Mar 10, 2026	0.5800	0.5800	0.5410	0.5430	46,565	-0.01(-1.99%)
Mar 09, 2026	0.6000	0.6000	0.5463	0.5540	86,881	-0.02(-3.67%)
Mar 06, 2026	0.5860	0.5989	0.5700	0.5751	22,488	+0.00(+0.70%)
Mar 05, 2026	0.5610	0.6004	0.5610	0.5711	84,165	+0.01(+1.80%)
Mar 04, 2026	0.5500	0.5800	0.5500	0.5610	15,036	+0.01(+1.74%)
Mar 03, 2026	0.5500	0.5900	0.5500	0.5514	76,081	-0.02(-3.26%)
Mar 02, 2026	0.5600	0.6064	0.5600	0.5700	77,287	+0.00(+0.14%)
Feb 27, 2026	0.5700	0.6189	0.5600	0.5692	79,311	-0.03(-4.97%)
Feb 26, 2026	0.5710	0.6100	0.5701	0.5990	32,994	+0.02(+3.19%)
Feb 25, 2026	0.5580	0.5990	0.5580	0.5805	68,724	+0.02(+2.74%)
Feb 24, 2026	0.5600	0.5990	0.5500	0.5650	81,451	+0.00(+0.46%)
Feb 23, 2026	0.5610	0.5749	0.5370	0.5624	46,383	-0.01(-2.19%)
Feb 20, 2026	0.5700	0.5896	0.5531	0.5750	64,905	+0.01(+1.73%)
Feb 19, 2026	0.5708	0.5798	0.5501	0.5652	34,361	-0.01(-1.02%)
Feb 18, 2026	0.5900	0.5905	0.5150	0.5710	130,384	-0.01(-1.25%)
Feb 17, 2026	0.6265	0.6500	0.5730	0.5782	152,863	-0.06(-9.23%)
Feb 13, 2026	0.6480	0.6879	0.6370	0.6370	33,974	-0.01(-1.26%)
Feb 12, 2026	0.6806	0.7106	0.6361	0.6451	43,104	-0.04(-6.24%)
Feb 11, 2026	0.6960	0.7281	0.6631	0.6880	57,645	-0.01(-1.71%)
Feb 10, 2026	0.6700	0.7390	0.6502	0.7000	180,677	+0.05(+7.69%)
Feb 09, 2026	0.6600	0.6816	0.6248	0.6500	51,466	-0.00(-0.18%)
Feb 06, 2026	0.6260	0.6643	0.6260	0.6512	56,626	+0.03(+5.03%)
Feb 05, 2026	0.6749	0.6802	0.6154	0.6200	66,678	-0.05(-7.23%)
Feb 04, 2026	0.6422	0.6757	0.6422	0.6683	57,551	+0.02(+2.75%)
Feb 03, 2026	0.6700	0.6998	0.6410	0.6504	112,629	-0.05(-7.07%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices