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)

1.365 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 21, 2025	1.370	1.390	1.340	1.365	101,747	-0.01(-0.36%)
Jul 18, 2025	1.370	1.410	1.340	1.370	64,412	+0.02(+1.48%)
Jul 17, 2025	1.370	1.390	1.320	1.350	125,996	-0.02(-1.46%)
Jul 16, 2025	1.350	1.390	1.340	1.370	57,519	+0.03(+2.24%)
Jul 15, 2025	1.380	1.380	1.340	1.340	119,879	-0.05(-3.60%)
Jul 14, 2025	1.430	1.460	1.370	1.390	95,830	-0.06(-4.14%)
Jul 11, 2025	1.480	1.510	1.430	1.450	147,682	-0.03(-2.03%)
Jul 10, 2025	1.540	1.560	1.460	1.480	151,206	-0.07(-4.52%)
Jul 09, 2025	1.520	1.550	1.481	1.550	254,824	+0.04(+2.65%)
Jul 08, 2025	1.500	1.540	1.460	1.510	152,839	+0.03(+2.03%)
Jul 07, 2025	1.550	1.570	1.470	1.480	181,369	-0.07(-4.52%)
Jul 03, 2025	1.610	1.648	1.530	1.550	105,432	-0.04(-2.52%)
Jul 02, 2025	1.670	1.700	1.565	1.590	158,497	-0.07(-4.22%)
Jul 01, 2025	1.660	1.800	1.620	1.660	487,536	+0.00(+0.00%)
Jun 30, 2025	1.660	1.710	1.600	1.660	197,212	+0.04(+2.47%)
Jun 27, 2025	1.680	1.690	1.560	1.620	163,876	-0.04(-2.41%)
Jun 26, 2025	1.580	1.720	1.570	1.660	410,142	+0.06(+3.75%)
Jun 25, 2025	1.640	1.710	1.580	1.600	556,040	-0.04(-2.44%)
Jun 24, 2025	1.400	1.660	1.400	1.640	486,974	+0.24(+17.14%)
Jun 23, 2025	1.360	1.440	1.340	1.400	264,801	+0.02(+1.45%)
Jun 20, 2025	1.420	1.516	1.370	1.380	327,740	+0.00(+0.00%)
Jun 18, 2025	1.270	1.440	1.270	1.380	346,109	+0.09(+6.98%)
Jun 17, 2025	1.290	1.490	1.270	1.290	300,721	-0.04(-3.01%)
Jun 16, 2025	1.230	1.370	1.230	1.330	156,008	+0.09(+7.26%)
Jun 13, 2025	1.230	1.290	1.220	1.240	146,043	-0.04(-3.13%)
Jun 12, 2025	1.320	1.377	1.280	1.280	225,235	-0.11(-7.91%)
Jun 11, 2025	1.410	1.460	1.380	1.390	169,193	-0.02(-1.42%)
Jun 10, 2025	1.440	1.450	1.380	1.410	88,225	-0.02(-1.40%)
Jun 09, 2025	1.400	1.450	1.400	1.430	63,332	+0.00(+0.00%)
Jun 06, 2025	1.380	1.460	1.370	1.430	109,241	+0.05(+3.62%)
Jun 05, 2025	1.380	1.420	1.360	1.380	113,327	-0.02(-1.43%)
Jun 04, 2025	1.420	1.540	1.360	1.400	417,170	-0.06(-4.11%)
Jun 03, 2025	1.480	1.500	1.410	1.460	80,792	+0.00(+0.00%)
Jun 02, 2025	1.480	1.662	1.430	1.460	224,037	-0.07(-4.58%)
May 30, 2025	1.630	1.750	1.520	1.530	366,275	-0.06(-3.77%)
May 29, 2025	1.630	1.670	1.580	1.590	103,118	-0.03(-1.85%)
May 28, 2025	1.620	1.650	1.600	1.620	54,587	-0.01(-0.61%)
May 27, 2025	1.610	1.650	1.590	1.630	126,795	+0.01(+0.62%)
May 23, 2025	1.610	1.670	1.600	1.620	80,401	-0.03(-1.82%)
May 22, 2025	1.580	1.850	1.580	1.650	274,598	+0.02(+1.23%)
May 21, 2025	1.650	1.690	1.585	1.630	136,396	-0.03(-1.81%)
May 20, 2025	1.680	1.720	1.630	1.660	93,299	-0.03(-1.78%)
May 19, 2025	1.720	1.780	1.640	1.690	118,570	-0.07(-3.98%)
May 16, 2025	1.750	2.100	1.680	1.760	497,662	-0.00(-0.28%)
May 15, 2025	1.840	1.980	1.570	1.765	305,709	-0.34(-16.35%)
May 14, 2025	2.070	2.135	2.046	2.110	93,579	+0.02(+0.89%)
May 13, 2025	2.180	2.180	2.060	2.091	36,331	-0.09(-4.07%)
May 12, 2025	2.140	2.190	2.090	2.180	47,919	+0.12(+5.83%)
May 09, 2025	2.000	2.070	1.990	2.060	51,059	+0.06(+3.00%)
May 08, 2025	1.880	2.010	1.880	2.000	46,956	+0.12(+6.38%)
May 07, 2025	1.890	1.931	1.850	1.880	30,386	+0.00(+0.00%)
May 06, 2025	1.940	2.020	1.850	1.880	72,953	-0.12(-6.00%)
May 05, 2025	1.970	2.140	1.970	2.000	91,551	+0.01(+0.50%)
May 02, 2025	1.990	2.010	1.960	1.990	19,403	+0.04(+2.05%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices