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 )

2.790 -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 (%)
Dec 29, 2023 0.3400 0.3595 0.3400 0.3485 346,698 +0.00(+0.49%)
Dec 28, 2023 0.3700 0.3700 0.3420 0.3468 578,857 -0.02(-6.27%)
Dec 27, 2023 0.3690 0.3760 0.3655 0.3700 453,689 -0.00(-0.80%)
Dec 26, 2023 0.3700 0.3980 0.3666 0.3730 747,744 -0.00(-1.03%)
Dec 22, 2023 0.3490 0.3800 0.3490 0.3769 422,560 +0.02(+4.69%)
Dec 21, 2023 0.3763 0.3763 0.3529 0.3600 345,389 -0.01(-2.17%)
Dec 20, 2023 0.3500 0.3700 0.3450 0.3680 653,736 +0.02(+5.23%)
Dec 19, 2023 0.3200 0.3500 0.3200 0.3497 374,075 +0.02(+5.02%)
Dec 18, 2023 0.3200 0.3444 0.3200 0.3330 370,085 -0.00(-0.24%)
Dec 15, 2023 0.3000 0.3498 0.3000 0.3338 875,321 +0.02(+5.83%)
Dec 14, 2023 0.3000 0.3200 0.2899 0.3154 1,083,724 +0.03(+8.80%)
Dec 13, 2023 0.2900 0.3000 0.2860 0.2899 570,455 -0.01(-1.93%)
Dec 12, 2023 0.2999 0.3099 0.2901 0.2956 415,171 -0.02(-5.83%)
Dec 11, 2023 0.3050 0.3280 0.3021 0.3139 332,441 -0.00(-0.03%)
Dec 08, 2023 0.3190 0.3286 0.3050 0.3140 386,687 -0.00(-0.41%)
Dec 07, 2023 0.3200 0.3281 0.3100 0.3153 311,383 +0.01(+1.61%)
Dec 06, 2023 0.3100 0.3237 0.3100 0.3103 320,742 -0.00(-0.64%)
Dec 05, 2023 0.3273 0.3300 0.3101 0.3123 328,623 -0.01(-2.47%)
Dec 04, 2023 0.3200 0.3371 0.3160 0.3202 410,118 -0.02(-5.01%)
Dec 01, 2023 0.3100 0.3390 0.3100 0.3371 377,564 +0.02(+7.49%)
Nov 30, 2023 0.3201 0.3230 0.3100 0.3136 330,062 -0.00(-0.48%)
Nov 29, 2023 0.3361 0.3458 0.3151 0.3151 834,395 -0.02(-4.54%)
Nov 28, 2023 0.3240 0.3400 0.3240 0.3301 163,925 -0.00(-1.46%)
Nov 27, 2023 0.3400 0.3448 0.3343 0.3350 214,148 -0.01(-1.47%)
Nov 24, 2023 0.3434 0.3475 0.3324 0.3400 97,883 -0.00(-0.99%)
Nov 22, 2023 0.3380 0.3544 0.3300 0.3434 173,455 -0.00(-0.46%)
Nov 21, 2023 0.3600 0.3650 0.3230 0.3450 536,782 -0.02(-4.67%)
Nov 20, 2023 0.3500 0.3699 0.3500 0.3619 228,403 +0.01(+2.70%)
Nov 17, 2023 0.3700 0.3758 0.3501 0.3524 295,395 -0.02(-5.01%)
Nov 16, 2023 0.3200 0.3760 0.3240 0.3710 323,416 +0.04(+10.88%)
Nov 15, 2023 0.3666 0.3870 0.3250 0.3346 648,750 -0.02(-4.43%)
Nov 14, 2023 0.3254 0.3999 0.3200 0.3501 1,580,878 +0.03(+9.41%)
Nov 13, 2023 0.3140 0.3300 0.3000 0.3200 518,443 -0.00(-0.56%)
Nov 10, 2023 0.3260 0.3350 0.3200 0.3218 290,597 +0.00(+0.41%)
Nov 09, 2023 0.3200 0.3370 0.3071 0.3205 507,565 +0.01(+3.39%)
Nov 08, 2023 0.3400 0.3400 0.3000 0.3100 500,811 -0.02(-4.62%)
Nov 07, 2023 0.3377 0.3400 0.3034 0.3250 498,364 -0.01(-3.27%)
Nov 06, 2023 0.3065 0.3500 0.3065 0.3360 435,438 +0.02(+4.71%)
Nov 03, 2023 0.2819 0.3344 0.2819 0.3209 1,244,509 +0.04(+13.19%)
Nov 02, 2023 0.2684 0.2867 0.2678 0.2835 398,348 +0.02(+5.67%)
Nov 01, 2023 0.2623 0.2800 0.2623 0.2683 248,577 -0.01(-2.47%)
Oct 31, 2023 0.2745 0.2868 0.2702 0.2751 194,350 -0.00(-0.29%)
Oct 30, 2023 0.2809 0.2809 0.2645 0.2759 201,329 +0.01(+2.22%)
Oct 27, 2023 0.2700 0.2750 0.2602 0.2699 317,317 +0.00(+0.71%)
Oct 26, 2023 0.2900 0.2888 0.2646 0.2680 425,233 -0.00(-1.58%)
Oct 25, 2023 0.2900 0.2900 0.2720 0.2723 351,554 -0.01(-5.15%)
Oct 24, 2023 0.3100 0.3100 0.2800 0.2871 336,847 -0.00(-1.07%)
Oct 23, 2023 0.3106 0.3199 0.2901 0.2902 559,269 -0.02(-6.99%)
Oct 20, 2023 0.3082 0.3300 0.3010 0.3120 558,107 +0.01(+2.80%)
Oct 19, 2023 0.3081 0.3133 0.3007 0.3035 385,382 -0.00(-1.52%)
Oct 18, 2023 0.3058 0.3164 0.3040 0.3082 420,941 -0.00(-1.09%)
Oct 17, 2023 0.3100 0.3211 0.3100 0.3116 249,987 +0.00(+1.50%)
Oct 16, 2023 0.3100 0.3163 0.3026 0.3070 379,327 +0.00(+1.45%)
Oct 13, 2023 0.3200 0.3437 0.3021 0.3026 480,770 -0.03(-8.02%)
Oct 12, 2023 0.3900 0.3900 0.3241 0.3290 788,137 -0.04(-11.56%)
Oct 11, 2023 0.3239 0.3803 0.3239 0.3720 1,288,605 +0.05(+13.90%)
Oct 10, 2023 0.3084 0.3346 0.3084 0.3266 324,601 +0.02(+5.46%)
Oct 09, 2023 0.3200 0.3200 0.3050 0.3097 205,981 -0.00(-0.83%)
Oct 06, 2023 0.3142 0.3289 0.3051 0.3123 355,514 +0.00(+1.04%)
Oct 05, 2023 0.3130 0.3200 0.3030 0.3091 281,505 -0.00(-0.10%)
Oct 04, 2023 0.3010 0.3170 0.2990 0.3094 515,187 +0.01(+2.45%)
Oct 03, 2023 0.3152 0.3300 0.3001 0.3020 332,042 -0.01(-4.13%)
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.