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 )

2.540 +0.090 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Apr 03, 2023 0.9000 0.9000 0.8500 0.8850 471,713 +0.02(+2.90%)
Mar 31, 2023 0.8069 0.8885 0.8010 0.8601 591,109 +0.04(+4.94%)
Mar 30, 2023 0.8100 0.8358 0.8030 0.8196 329,871 +0.00(+0.10%)
Mar 29, 2023 0.7770 0.8295 0.7623 0.8188 559,476 +0.04(+5.41%)
Mar 28, 2023 0.7900 0.8170 0.7700 0.7768 531,716 -0.02(-2.84%)
Mar 27, 2023 0.8200 0.8468 0.7900 0.7995 465,173 -0.03(-3.18%)
Mar 24, 2023 0.8000 0.8400 0.7900 0.8258 578,761 +0.02(+2.56%)
Mar 23, 2023 0.8400 0.8657 0.7775 0.8052 1,046,065 -0.04(-4.71%)
Mar 22, 2023 0.8900 0.9100 0.8404 0.8450 530,766 -0.05(-5.26%)
Mar 21, 2023 0.9000 0.9000 0.8500 0.8919 622,494 +0.03(+3.78%)
Mar 20, 2023 0.8800 0.9299 0.8500 0.8594 571,311 -0.02(-2.19%)
Mar 17, 2023 0.9100 0.9284 0.8675 0.8786 1,333,536 -0.03(-3.45%)
Mar 16, 2023 0.9000 0.9400 0.8901 0.9100 571,535 -0.01(-1.27%)
Mar 15, 2023 0.9300 0.9598 0.8900 0.9217 636,637 -0.04(-4.40%)
Mar 14, 2023 0.9600 1.020 0.9452 0.9641 745,769 +0.01(+0.71%)
Mar 13, 2023 0.8900 0.9780 0.8201 0.9573 1,148,433 +0.02(+2.44%)
Mar 10, 2023 1.030 1.050 0.9268 0.9345 1,645,100 -0.11(-10.14%)
Mar 09, 2023 1.100 1.130 1.020 1.040 1,033,251 -0.05(-4.59%)
Mar 08, 2023 1.140 1.150 1.050 1.090 1,024,603 -0.03(-2.68%)
Mar 07, 2023 1.120 1.170 1.110 1.120 584,424 -0.01(-0.88%)
Mar 06, 2023 1.190 1.190 1.120 1.130 574,917 -0.03(-2.59%)
Mar 03, 2023 1.160 1.199 1.120 1.160 1,033,447 +0.00(+0.00%)
Mar 02, 2023 1.140 1.210 1.115 1.160 824,102 +0.02(+1.75%)
Mar 01, 2023 1.170 1.200 1.130 1.140 809,928 -0.06(-5.00%)
Feb 28, 2023 1.150 1.220 1.150 1.200 660,627 +0.05(+4.35%)
Feb 27, 2023 1.170 1.195 1.130 1.150 756,535 -0.01(-0.86%)
Feb 24, 2023 1.200 1.200 1.140 1.160 797,034 -0.05(-4.13%)
Feb 23, 2023 1.200 1.260 1.170 1.210 1,002,142 -0.01(-0.82%)
Feb 22, 2023 1.250 1.280 1.210 1.220 873,085 +0.01(+0.83%)
Feb 21, 2023 1.230 1.270 1.170 1.210 1,491,117 -0.02(-1.63%)
Feb 17, 2023 1.250 1.280 1.200 1.230 1,481,855 -0.06(-4.65%)
Feb 16, 2023 1.340 1.395 1.280 1.290 1,115,917 -0.08(-5.84%)
Feb 15, 2023 1.290 1.390 1.290 1.370 876,935 +0.07(+5.38%)
Feb 14, 2023 1.270 1.315 1.230 1.300 901,597 +0.02(+1.56%)
Feb 13, 2023 1.240 1.330 1.210 1.280 1,332,517 +0.04(+3.23%)
Feb 10, 2023 1.200 1.270 1.180 1.240 1,579,176 +0.01(+0.81%)
Feb 09, 2023 1.400 1.400 1.210 1.230 1,479,712 -0.08(-6.11%)
Feb 08, 2023 1.380 1.425 1.280 1.310 1,290,369 -0.09(-6.43%)
Feb 07, 2023 1.490 1.500 1.340 1.400 2,506,713 -0.05(-3.45%)
Feb 06, 2023 1.530 1.590 1.435 1.450 2,952,440 -0.06(-3.97%)
Feb 03, 2023 1.520 1.630 1.500 1.510 2,712,517 -0.05(-3.21%)
Feb 02, 2023 1.570 1.683 1.480 1.560 3,784,920 +0.04(+2.63%)
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.