Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 05, 2026	0.6900	0.8211	0.6905	0.7800	597,570	+0.06(+8.74%)
Jan 02, 2026	0.7100	0.7173	0.6726	0.7173	80,793	+0.02(+3.13%)
Dec 31, 2025	0.6600	0.7090	0.6401	0.6955	118,333	+0.03(+3.81%)
Dec 30, 2025	0.6600	0.6799	0.6575	0.6700	83,009	+0.01(+1.28%)
Dec 29, 2025	0.6800	0.6852	0.6550	0.6615	98,068	-0.04(-5.50%)
Dec 26, 2025	0.6947	0.7000	0.6751	0.7000	43,133	+0.00(+0.68%)
Dec 24, 2025	0.6800	0.6992	0.6644	0.6953	60,713	+0.01(+0.77%)
Dec 23, 2025	0.7060	0.7144	0.6762	0.6900	63,037	-0.02(-2.27%)
Dec 22, 2025	0.6882	0.7100	0.6701	0.7060	70,585	+0.02(+2.59%)
Dec 19, 2025	0.7100	0.7189	0.6600	0.6882	141,856	-0.01(-0.96%)
Dec 18, 2025	0.7000	0.7220	0.6800	0.6949	84,673	+0.00(+0.26%)
Dec 17, 2025	0.7033	0.7302	0.6913	0.6931	38,010	-0.01(-1.38%)
Dec 16, 2025	0.7350	0.7498	0.7003	0.7028	75,017	-0.02(-2.77%)
Dec 15, 2025	0.7494	0.8000	0.7006	0.7228	285,581	-0.05(-6.14%)
Dec 12, 2025	0.6773	0.8676	0.6773	0.7701	378,671	-0.12(-13.71%)
Dec 11, 2025	0.8900	0.9400	0.8502	0.8925	148,215	-0.02(-2.19%)
Dec 10, 2025	0.9501	0.9652	0.8800	0.9125	169,652	-0.06(-6.41%)
Dec 09, 2025	1.040	1.050	0.8606	0.9750	955,546	+0.05(+5.98%)
Dec 08, 2025	0.8000	0.9750	0.7933	0.9200	710,068	+0.12(+15.72%)
Dec 05, 2025	0.7890	0.8000	0.7801	0.7950	18,341	-0.01(-0.63%)
Dec 04, 2025	0.7800	0.8000	0.7549	0.8000	110,016	+0.01(+1.70%)
Dec 03, 2025	0.7829	0.7866	0.7500	0.7866	39,291	+0.03(+3.91%)
Dec 02, 2025	0.7510	0.7699	0.7500	0.7570	14,677	-0.00(-0.39%)
Dec 01, 2025	0.7400	0.7600	0.7400	0.7600	49,749	+0.01(+1.54%)
Nov 28, 2025	0.7300	0.7500	0.7099	0.7485	58,027	+0.05(+6.61%)
Nov 26, 2025	0.7260	0.7260	0.7000	0.7021	84,473	-0.01(-2.08%)
Nov 25, 2025	0.6800	0.7200	0.6800	0.7170	61,464	+0.04(+5.91%)
Nov 24, 2025	0.6900	0.6940	0.6500	0.6770	116,597	+0.01(+0.76%)
Nov 21, 2025	0.6920	0.7099	0.6507	0.6719	70,386	-0.03(-3.88%)
Nov 20, 2025	0.7640	0.7787	0.6900	0.6990	83,750	-0.04(-4.77%)
Nov 19, 2025	0.7100	0.7800	0.7003	0.7340	131,625	+0.02(+2.83%)
Nov 18, 2025	0.7900	0.8072	0.7137	0.7138	99,761	-0.06(-8.13%)
Nov 17, 2025	0.8300	0.9000	0.7770	0.7770	75,973	-0.06(-7.26%)
Nov 14, 2025	0.8302	0.8500	0.8100	0.8378	32,785	+0.01(+1.22%)
Nov 13, 2025	0.8414	0.8815	0.8101	0.8277	179,033	-0.03(-3.13%)
Nov 12, 2025	0.8668	0.9000	0.8310	0.8544	52,267	-0.00(-0.34%)
Nov 11, 2025	0.8600	0.8700	0.8452	0.8573	18,259	-0.01(-0.87%)
Nov 10, 2025	0.8253	0.9300	0.8215	0.8648	16,142	+0.04(+5.27%)
Nov 07, 2025	0.8500	0.8700	0.8120	0.8215	64,384	-0.02(-1.93%)
Nov 06, 2025	0.8600	0.8600	0.8203	0.8377	80,003	-0.01(-1.12%)
Nov 05, 2025	0.9100	0.9100	0.8413	0.8472	103,025	-0.05(-5.87%)
Nov 04, 2025	0.9200	0.9380	0.9000	0.9000	83,656	-0.04(-4.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Aterian, Inc. - Common Stock (NQ:ATER)

Historical Prices

Popular Pages