Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Aterian Inc (NQ: ATER )

2.890 +0.110 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2022 3.250 3.380 3.125 3.230 3,498,816 -0.12(-3.58%)
May 27, 2022 3.370 3.518 3.291 3.350 4,082,445 +0.07(+2.13%)
May 26, 2022 3.170 3.390 3.110 3.280 4,754,387 +0.08(+2.50%)
May 25, 2022 2.990 3.260 2.965 3.200 4,229,887 +0.21(+7.02%)
May 24, 2022 3.070 3.100 2.830 2.990 3,874,869 -0.16(-5.08%)
May 23, 2022 3.080 3.170 2.925 3.150 3,994,637 +0.02(+0.64%)
May 20, 2022 3.420 3.420 2.990 3.130 5,332,476 -0.22(-6.57%)
May 19, 2022 3.350 3.550 3.280 3.350 4,216,766 -0.11(-3.18%)
May 18, 2022 3.570 3.740 3.340 3.460 5,861,560 -0.18(-4.95%)
May 17, 2022 3.520 3.935 3.430 3.640 10,515,790 +0.16(+4.60%)
May 16, 2022 3.090 3.545 3.000 3.480 7,879,547 +0.36(+11.54%)
May 13, 2022 3.160 3.350 3.020 3.120 6,478,210 +0.16(+5.41%)
May 12, 2022 2.650 3.299 2.530 2.960 11,408,260 +0.11(+3.86%)
May 11, 2022 3.500 3.680 2.600 2.850 11,322,259 -0.71(-19.94%)
May 10, 2022 3.250 3.770 3.190 3.560 10,856,798 -0.43(-10.78%)
May 09, 2022 4.300 4.390 3.930 3.990 10,634,255 -0.33(-7.64%)
May 06, 2022 4.550 4.800 4.240 4.320 8,243,541 -0.61(-12.37%)
May 05, 2022 5.190 5.220 4.810 4.930 7,841,201 -0.36(-6.81%)
May 04, 2022 5.460 5.460 4.955 5.290 10,715,082 -0.11(-2.04%)
May 03, 2022 5.500 5.700 5.310 5.400 18,321,880 -0.23(-4.09%)
May 02, 2022 5.170 5.710 5.150 5.630 31,497,008 +0.50(+9.75%)
Apr 29, 2022 4.960 5.365 4.920 5.130 20,439,950 +0.08(+1.58%)
Apr 28, 2022 5.120 5.270 4.950 5.050 12,383,728 -0.24(-4.54%)
Apr 27, 2022 5.160 5.450 4.750 5.290 20,954,060 -0.02(-0.38%)
Apr 26, 2022 5.480 5.780 4.860 5.310 54,373,892 +0.20(+3.91%)
Apr 25, 2022 4.320 5.200 4.050 5.110 22,249,840 +0.72(+16.40%)
Apr 22, 2022 4.560 4.860 4.130 4.390 16,428,471 -0.30(-6.40%)
Apr 21, 2022 4.330 5.130 4.270 4.690 38,830,752 +0.04(+0.86%)
Apr 20, 2022 5.810 5.830 4.520 4.650 41,276,816 -1.20(-20.51%)
Apr 19, 2022 6.760 7.260 5.520 5.850 97,656,024 -0.70(-10.69%)
Apr 18, 2022 5.360 6.600 5.160 6.550 85,053,336 +1.02(+18.44%)
Apr 14, 2022 5.440 6.550 5.230 5.530 99,322,544 -0.12(-2.12%)
Apr 13, 2022 5.000 6.640 4.770 5.650 161,316,160 +0.65(+13.00%)
Apr 12, 2022 4.200 5.030 3.920 5.000 47,022,020 +0.96(+23.76%)
Apr 11, 2022 4.310 4.599 3.920 4.040 19,731,870 -0.63(-13.49%)
Apr 08, 2022 4.600 4.930 4.170 4.670 86,264,888 +0.82(+21.30%)
Apr 07, 2022 3.590 3.890 3.300 3.850 18,961,694 +0.44(+12.90%)
Apr 06, 2022 3.480 3.580 3.120 3.410 15,746,203 -0.24(-6.58%)
Apr 05, 2022 3.820 4.230 3.350 3.650 78,032,040 +0.23(+6.73%)
Apr 04, 2022 2.520 3.930 2.450 3.420 144,999,632 +1.09(+46.78%)
Apr 01, 2022 2.470 2.480 2.300 2.330 3,197,178 -0.10(-4.12%)
Mar 31, 2022 2.590 2.630 2.395 2.430 2,785,358 -0.07(-2.80%)
Mar 30, 2022 2.730 2.730 2.500 2.500 2,953,857 -0.24(-8.76%)
Mar 29, 2022 2.580 2.770 2.420 2.740 5,449,321 +0.18(+7.03%)
Mar 28, 2022 2.400 2.690 2.290 2.560 4,945,302 +0.14(+5.79%)
Mar 25, 2022 2.600 2.600 2.380 2.420 2,694,291 -0.20(-7.63%)
Mar 24, 2022 2.750 2.750 2.541 2.620 3,348,363 -0.05(-1.87%)
Mar 23, 2022 2.580 2.905 2.530 2.670 4,782,384 +0.05(+1.91%)
Mar 22, 2022 2.430 2.780 2.390 2.620 5,711,832 +0.23(+9.62%)
Mar 21, 2022 2.520 2.570 2.380 2.390 2,995,542 -0.08(-3.24%)
Mar 18, 2022 2.310 2.620 2.290 2.470 4,639,963 +0.15(+6.47%)
Mar 17, 2022 2.320 2.350 2.210 2.320 3,251,946 -0.03(-1.28%)
Mar 16, 2022 2.360 2.390 2.200 2.350 3,045,032 +0.10(+4.44%)
Mar 15, 2022 2.160 2.305 2.150 2.250 1,666,603 +0.11(+5.14%)
Mar 14, 2022 2.360 2.370 2.100 2.140 1,901,815 -0.20(-8.55%)
Mar 11, 2022 2.570 2.580 2.290 2.340 2,035,752 -0.22(-8.59%)
Mar 10, 2022 2.600 2.750 2.471 2.560 2,625,861 -0.13(-4.83%)
Mar 09, 2022 2.370 2.840 2.310 2.690 4,364,717 +0.28(+11.62%)
Mar 08, 2022 2.400 2.440 2.230 2.410 3,468,877 -0.04(-1.63%)
Mar 07, 2022 2.290 2.530 2.180 2.450 4,132,726 +0.22(+9.87%)
Mar 04, 2022 2.500 2.569 2.220 2.230 3,192,051 -0.26(-10.44%)
Mar 03, 2022 2.730 2.760 2.450 2.490 2,303,674 -0.21(-7.78%)
Mar 02, 2022 2.900 2.900 2.640 2.700 2,898,424 -0.21(-7.22%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.