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 )

2.780 +0.240 (+9.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2023 0.4387 0.4791 0.4242 0.4600 1,528,110 +0.04(+9.52%)
Jun 29, 2023 0.4100 0.4450 0.4100 0.4200 830,857 +0.00(+0.02%)
Jun 28, 2023 0.4200 0.4500 0.4117 0.4199 1,548,525 +0.01(+3.09%)
Jun 27, 2023 0.3800 0.4240 0.3800 0.4073 1,997,792 +0.04(+12.36%)
Jun 26, 2023 0.4500 0.4525 0.3500 0.3625 2,250,502 -0.08(-18.17%)
Jun 23, 2023 0.4600 0.4747 0.4430 0.4430 6,792,466 -0.02(-3.40%)
Jun 22, 2023 0.4747 0.4747 0.4500 0.4586 647,633 -0.01(-2.43%)
Jun 21, 2023 0.4857 0.4903 0.4520 0.4700 1,161,666 -0.02(-3.17%)
Jun 20, 2023 0.4900 0.5000 0.4787 0.4854 1,025,702 +0.00(+0.79%)
Jun 16, 2023 0.5500 0.5566 0.4706 0.4816 3,334,099 -0.06(-11.09%)
Jun 15, 2023 0.5200 0.5450 0.5151 0.5417 819,083 -0.00(-0.02%)
Jun 14, 2023 0.5552 0.5600 0.5300 0.5418 640,076 -0.01(-0.95%)
Jun 13, 2023 0.5000 0.5599 0.5000 0.5470 1,130,521 -0.00(-0.56%)
Jun 12, 2023 0.5400 0.5599 0.5300 0.5501 540,715 +0.01(+1.48%)
Jun 09, 2023 0.5800 0.5860 0.5000 0.5421 1,245,203 -0.04(-6.16%)
Jun 08, 2023 0.5800 0.5900 0.5570 0.5777 425,327 +0.00(+0.28%)
Jun 07, 2023 0.5800 0.6010 0.5650 0.5761 913,363 -0.00(-0.67%)
Jun 06, 2023 0.5900 0.6153 0.5600 0.5800 907,523 -0.00(-0.19%)
Jun 05, 2023 0.6133 0.6133 0.5714 0.5811 761,844 -0.03(-5.60%)
Jun 02, 2023 0.5600 0.6300 0.5538 0.6156 856,481 +0.02(+3.74%)
Jun 01, 2023 0.5800 0.6200 0.5570 0.5934 553,072 +0.01(+1.59%)
May 31, 2023 0.5700 0.6040 0.5717 0.5841 738,410 +0.01(+2.17%)
May 30, 2023 0.5900 0.6100 0.5500 0.5717 864,287 -0.02(-4.16%)
May 26, 2023 0.5600 0.6000 0.5600 0.5965 836,173 +0.03(+6.20%)
May 25, 2023 0.5900 0.5959 0.5616 0.5617 419,518 -0.02(-3.14%)
May 24, 2023 0.6100 0.6100 0.5401 0.5799 1,200,711 -0.03(-4.24%)
May 23, 2023 0.5978 0.6400 0.5868 0.6056 908,261 +0.01(+1.20%)
May 22, 2023 0.5300 0.6000 0.5201 0.5984 2,088,232 +0.04(+6.80%)
May 19, 2023 0.6300 0.6495 0.5500 0.5603 1,497,401 -0.08(-12.41%)
May 18, 2023 0.5700 0.6500 0.5600 0.6397 1,976,148 +0.08(+13.74%)
May 17, 2023 0.5700 0.5700 0.4500 0.5624 1,985,634 +0.01(+1.26%)
May 16, 2023 0.5900 0.6089 0.5452 0.5554 1,702,155 -0.06(-9.10%)
May 15, 2023 0.6201 0.6300 0.5679 0.6110 1,533,036 +0.01(+2.00%)
May 12, 2023 0.7200 0.7246 0.5980 0.5990 2,359,930 -0.09(-12.43%)
May 11, 2023 0.7400 0.7550 0.6700 0.6840 1,831,066 -0.07(-8.81%)
May 10, 2023 0.7850 0.8800 0.7429 0.7501 1,232,938 -0.03(-3.83%)
May 09, 2023 0.7455 0.7800 0.6805 0.7800 1,105,259 +0.02(+2.79%)
May 08, 2023 0.7360 0.7800 0.7360 0.7588 526,933 +0.02(+3.00%)
May 05, 2023 0.7162 0.7500 0.7001 0.7367 354,961 +0.03(+4.57%)
May 04, 2023 0.7025 0.7235 0.6800 0.7045 911,492 -0.01(-0.96%)
May 03, 2023 0.7092 0.7400 0.7001 0.7113 802,785 -0.01(-0.92%)
May 02, 2023 0.7348 0.7495 0.6855 0.7179 978,170 -0.02(-2.18%)
May 01, 2023 0.7941 0.7941 0.7331 0.7339 323,024 -0.06(-7.24%)
Apr 28, 2023 0.7639 0.8000 0.7595 0.7912 486,014 +0.01(+1.45%)
Apr 27, 2023 0.7400 0.8000 0.7349 0.7799 481,715 +0.03(+3.52%)
Apr 26, 2023 0.7402 0.7800 0.7400 0.7534 468,275 +0.01(+1.40%)
Apr 25, 2023 0.7400 0.7500 0.7200 0.7430 796,027 +0.01(+1.21%)
Apr 24, 2023 0.7800 0.7800 0.7100 0.7341 990,001 -0.03(-4.51%)
Apr 21, 2023 0.8000 0.8296 0.7630 0.7688 679,680 -0.03(-3.45%)
Apr 20, 2023 0.8200 0.8308 0.7900 0.7963 436,715 -0.03(-3.06%)
Apr 19, 2023 0.8535 0.8700 0.8112 0.8214 367,047 -0.03(-3.26%)
Apr 18, 2023 0.8400 0.8664 0.8200 0.8491 354,250 +0.00(+0.31%)
Apr 17, 2023 0.8200 0.8750 0.8000 0.8465 1,088,373 +0.03(+3.17%)
Apr 14, 2023 0.8310 0.9500 0.8200 0.8205 1,452,824 -0.02(-2.36%)
Apr 13, 2023 0.7975 0.8600 0.7975 0.8403 547,471 +0.04(+5.21%)
Apr 12, 2023 0.8400 0.8682 0.7900 0.7987 703,233 -0.03(-3.89%)
Apr 11, 2023 0.8141 0.8499 0.7920 0.8310 602,820 +0.03(+4.19%)
Apr 10, 2023 0.7700 0.8364 0.7700 0.7976 711,947 -0.00(-0.57%)
Apr 06, 2023 0.8200 0.8396 0.8000 0.8022 439,151 +0.00(+0.16%)
Apr 05, 2023 0.8900 0.8950 0.7901 0.8009 850,076 -0.07(-8.27%)
Apr 04, 2023 0.8700 0.8900 0.8506 0.8731 514,511 -0.01(-1.34%)
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.