Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Aterian Inc (NQ: ATER )

2.790 -0.100 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Nov 30, 2021 5.070 5.200 4.650 4.880 3,308,471 -0.31(-5.97%)
Nov 29, 2021 5.550 5.550 4.980 5.190 2,654,370 -0.29(-5.29%)
Nov 26, 2021 5.050 5.560 5.020 5.480 2,792,206 +0.07(+1.29%)
Nov 24, 2021 4.930 6.280 4.780 5.410 12,625,245 +0.42(+8.42%)
Nov 23, 2021 5.260 5.380 4.780 4.990 3,505,797 -0.38(-7.08%)
Nov 22, 2021 5.600 5.635 5.040 5.370 3,301,483 -0.23(-4.11%)
Nov 19, 2021 5.570 5.790 5.460 5.600 2,487,868 -0.02(-0.36%)
Nov 18, 2021 5.760 5.637 5.320 5.620 2,714,996 -0.13(-2.26%)
Nov 17, 2021 6.020 6.150 5.480 5.750 6,025,827 -0.34(-5.58%)
Nov 16, 2021 6.340 6.400 6.000 6.090 3,686,913 -0.35(-5.43%)
Nov 15, 2021 6.600 6.970 6.390 6.440 4,458,046 -0.08(-1.23%)
Nov 12, 2021 6.290 6.560 6.211 6.520 3,319,578 +0.18(+2.84%)
Nov 11, 2021 6.300 6.470 6.150 6.340 3,124,560 -0.18(-2.76%)
Nov 10, 2021 6.600 6.520 6,621,921 +0.29(+4.65%)
Nov 08, 2021 5.980 6.330 5.910 6.230 10,833,597 +0.27(+4.53%)
Nov 05, 2021 6.020 6.150 5.880 5.960 3,318,857 -0.11(-1.81%)
Nov 04, 2021 6.350 6.440 5.900 6.070 4,126,405 -0.22(-3.50%)
Nov 03, 2021 6.150 6.650 5.970 6.290 6,406,411 +0.31(+5.18%)
Nov 02, 2021 6.310 6.332 5.840 5.980 6,263,187 -0.37(-5.83%)
Nov 01, 2021 6.400 6.680 6.280 6.350 4,627,649 -0.04(-0.63%)
Oct 29, 2021 6.730 6.790 6.360 6.390 4,447,098 -0.46(-6.72%)
Oct 28, 2021 6.450 6.930 6.350 6.850 5,237,173 +0.42(+6.53%)
Oct 27, 2021 6.650 6.950 6.290 6.430 4,974,418 -0.24(-3.60%)
Oct 26, 2021 7.010 6.670 6,826,949 -0.47(-6.58%)
Oct 25, 2021 7.270 7.652 7.030 7.140 5,921,544 -0.35(-4.67%)
Oct 22, 2021 8.300 7.240 7.490 10,824,107 -1.21(-13.91%)
Oct 21, 2021 9.380 10.16 8.530 8.700 14,355,736 -0.65(-6.95%)
Oct 20, 2021 9.100 9.990 9.030 9.350 14,645,225 +0.25(+2.75%)
Oct 19, 2021 8.200 9.660 8.110 9.100 30,209,058 +0.91(+11.11%)
Oct 18, 2021 8.100 8.530 8.080 8.190 6,020,634 +0.05(+0.61%)
Oct 15, 2021 8.300 8.730 8.060 8.140 10,909,824 +0.01(+0.12%)
Oct 14, 2021 8.390 9.000 8.060 8.130 11,828,648 -0.26(-3.10%)
Oct 13, 2021 8.120 8.570 7.800 8.390 8,770,766 +0.31(+3.84%)
Oct 12, 2021 8.260 8.700 7.860 8.080 6,287,065 -0.23(-2.77%)
Oct 11, 2021 7.790 8.850 7.671 8.310 14,867,578 +0.56(+7.23%)
Oct 08, 2021 8.320 8.650 7.660 7.750 9,251,589 -0.56(-6.74%)
Oct 07, 2021 8.640 9.056 8.040 8.310 9,693,542 -0.13(-1.54%)
Oct 06, 2021 9.370 9.730 8.300 8.440 14,203,788 -1.31(-13.44%)
Oct 05, 2021 9.670 10.37 9.530 9.750 10,908,660 +0.23(+2.42%)
Oct 04, 2021 10.22 10.44 9.420 9.520 12,336,872 -0.97(-9.25%)
Oct 01, 2021 11.20 11.53 10.35 10.49 20,638,928 -0.34(-3.14%)
Sep 30, 2021 10.04 11.78 9.110 10.83 37,376,984 +0.87(+8.73%)
Sep 29, 2021 11.10 11.47 9.670 9.960 17,935,666 -1.41(-12.40%)
Sep 28, 2021 12.10 12.65 11.31 11.37 19,305,972 -1.08(-8.67%)
Sep 27, 2021 13.41 13.97 12.00 12.45 38,146,896 -0.51(-3.94%)
Sep 24, 2021 12.10 13.50 11.25 12.96 56,639,640 +0.96(+8.00%)
Sep 23, 2021 14.27 14.71 11.20 12.00 82,978,632 -4.72(-28.23%)
Sep 22, 2021 14.68 16.93 14.01 16.72 97,219,720 +3.72(+28.62%)
Sep 21, 2021 12.23 14.06 12.22 13.00 59,744,368 +1.27(+10.83%)
Sep 20, 2021 10.73 13.50 10.52 11.73 71,142,616 +0.67(+6.06%)
Sep 17, 2021 9.530 11.97 9.140 11.06 35,289,768 +1.10(+11.04%)
Sep 16, 2021 10.78 10.98 9.720 9.960 15,293,585 -1.29(-11.47%)
Sep 15, 2021 10.03 11.72 9.340 11.25 54,533,904 +0.29(+2.65%)
Sep 14, 2021 16.67 16.68 10.70 10.96 104,664,032 -7.02(-39.04%)
Sep 13, 2021 14.30 19.10 14.19 17.98 241,874,384 +6.18(+52.37%)
Sep 10, 2021 10.48 13.24 10.25 11.80 78,613,848 +1.62(+15.91%)
Sep 09, 2021 8.960 11.22 8.580 10.18 74,791,120 +1.00(+10.89%)
Sep 08, 2021 7.160 10.47 7.120 9.180 89,362,160 +2.06(+28.93%)
Sep 07, 2021 6.900 7.980 6.730 7.120 17,189,240 +0.42(+6.27%)
Sep 03, 2021 6.370 6.760 6.090 6.700 7,560,320 +0.21(+3.24%)
Sep 02, 2021 7.260 7.690 6.330 6.490 16,257,416 -0.91(-12.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.