Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aterian Inc (NQ: ATER )

2.780 +0.050 (+1.83%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 2.710 2.750 2.650 2.730 26,910 +0.03(+1.11%)
Nov 27, 2024 2.570 2.750 2.550 2.700 38,957 +0.13(+5.06%)
Nov 26, 2024 2.690 2.770 2.510 2.570 115,200 -0.05(-1.91%)
Nov 25, 2024 2.660 2.790 2.620 2.620 50,667 +0.04(+1.55%)
Nov 22, 2024 2.460 2.670 2.441 2.580 91,077 +0.18(+7.50%)
Nov 21, 2024 2.370 2.770 2.220 2.400 329,108 +0.01(+0.42%)
Nov 20, 2024 2.440 2.480 2.330 2.390 52,760 -0.01(-0.42%)
Nov 19, 2024 2.410 2.499 2.380 2.400 38,764 +0.01(+0.42%)
Nov 18, 2024 2.530 2.580 2.360 2.390 90,445 -0.15(-5.72%)
Nov 15, 2024 2.750 2.830 2.533 2.535 47,548 -0.22(-8.15%)
Nov 14, 2024 2.830 2.880 2.700 2.760 59,115 -0.06(-2.13%)
Nov 13, 2024 2.930 2.950 2.810 2.820 76,761 -0.06(-2.08%)
Nov 12, 2024 2.860 3.100 2.860 2.880 44,553 -0.07(-2.37%)
Nov 11, 2024 3.040 3.090 2.854 2.950 122,579 -0.05(-1.67%)
Nov 08, 2024 2.920 3.020 2.900 3.000 45,743 +0.03(+1.01%)
Nov 07, 2024 3.000 3.080 2.965 2.970 26,339 -0.01(-0.34%)
Nov 06, 2024 2.910 3.061 2.900 2.980 54,693 +0.04(+1.36%)
Nov 05, 2024 2.940 3.070 2.940 2.940 26,071 +0.01(+0.34%)
Nov 04, 2024 2.700 3.070 2.700 2.930 73,031 +0.10(+3.53%)
Nov 01, 2024 2.700 2.970 2.680 2.830 60,076 +0.14(+5.20%)
Oct 31, 2024 2.840 2.840 2.690 2.690 24,131 -0.10(-3.58%)
Oct 30, 2024 2.710 2.820 2.710 2.790 36,919 +0.05(+1.82%)
Oct 29, 2024 2.710 2.786 2.710 2.740 24,718 +0.05(+1.86%)
Oct 28, 2024 2.680 2.820 2.680 2.690 60,136 +0.01(+0.37%)
Oct 25, 2024 2.710 2.840 2.670 2.680 49,718 -0.03(-1.29%)
Oct 24, 2024 2.780 2.890 2.700 2.715 38,549 -0.06(-2.34%)
Oct 23, 2024 2.870 2.910 2.780 2.780 44,844 -0.17(-5.76%)
Oct 22, 2024 2.900 2.950 2.900 2.950 9,581 +0.03(+1.03%)
Oct 21, 2024 2.900 2.950 2.876 2.920 21,583 +0.01(+0.34%)
Oct 18, 2024 2.960 3.002 2.840 2.910 25,615 -0.05(-1.69%)
Oct 17, 2024 3.000 3.010 2.900 2.960 34,858 -0.04(-1.33%)
Oct 16, 2024 3.050 3.050 2.950 3.000 22,225 +0.01(+0.33%)
Oct 15, 2024 3.050 3.150 2.980 2.990 29,845 -0.07(-2.29%)
Oct 14, 2024 2.880 3.140 2.868 3.060 39,171 +0.19(+6.43%)
Oct 11, 2024 2.840 2.890 2.820 2.875 9,988 +0.08(+2.68%)
Oct 10, 2024 2.980 2.981 2.800 2.800 42,351 -0.07(-2.44%)
Oct 09, 2024 2.820 2.960 2.820 2.870 24,317 +0.03(+1.06%)
Oct 08, 2024 2.810 2.850 2.752 2.840 11,591 +0.08(+2.90%)
Oct 07, 2024 2.800 2.874 2.735 2.760 27,329 -0.06(-2.13%)
Oct 04, 2024 2.710 2.880 2.710 2.820 34,706 +0.05(+1.81%)
Oct 03, 2024 2.720 2.820 2.637 2.770 28,475 +0.05(+1.84%)
Oct 02, 2024 2.760 2.816 2.640 2.720 35,521 -0.07(-2.51%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.