NASDAQ, ATER End of Day and Historical Stock Data [Aterian Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ATER:

25 Aug 2025

LAST: 1.030	CHANGE: 0.01	OPEN: 1.040	HIGH: 1.060	ASK: 0.000	VOLUME: 38.9K
LAST: 1.030	CHG(%): 0.96	PREV: 1.040	LOW: 1.010	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	1.040	1.060	1.010	1.030	38.9K
22 Aug 25	0.992	1.060	0.992	1.040	98.1K
21 Aug 25	0.980	1.030	0.970	1.020	54.5K
20 Aug 25	0.960	1.050	0.950	0.991	152.6K
19 Aug 25	1.040	1.050	0.985	0.985	241.7K
18 Aug 25	0.970	1.070	0.950	1.040	202.1K
15 Aug 25	0.990	1.040	0.950	0.951	194.2K
14 Aug 25	1.200	1.210	0.900	0.960	721.1K
13 Aug 25	1.270	1.320	1.250	1.300	140K
12 Aug 25	1.250	1.310	1.250	1.300	40.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	1.01
MA10:	1.06
MA20:	1.13
MA50:	1.33
MA100:	1.52
MA200:	1.93
STO9:	21.52
STO14:	21.52
RSI14:	39.27
WPR14:	-77.25
MTM14:	-0.14
ROC14:	-0.12
ATR:	0.09
Week High:	1.07
Week Low:	0.95
Month High:	1.39
Month Low:	0.90
Year High:	3.84
Year Low:	0.90
Volatility:	3.64

RECENT SPLITS

Date	Ratio
22 Mar 2024	1-12