Italia markets close in 1 hour 30 minutes

Aterian, Inc. (ATER)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,4600+0,0500 (+2,07%)
In data: 09:50AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,45002,46002,42092,46002,46002.418
02 mag 20242,42002,49002,35002,41002,4100136.500
01 mag 20242,28002,40002,27002,37502,375062.700
30 apr 20242,36002,40302,25002,27002,270092.900
29 apr 20242,33002,54002,26002,35002,3500159.800
26 apr 20242,29002,45002,24502,31002,3100122.200
25 apr 20242,22002,35002,15002,29002,2900105.200
24 apr 20242,22002,34302,14002,27002,2700132.100
23 apr 20242,16002,35002,10002,20002,200046.500
22 apr 20242,13002,20002,04002,13002,130046.600
19 apr 20242,09002,25001,90002,05002,0500205.300
18 apr 20242,11002,22002,08002,12002,120089.000
17 apr 20242,25002,29101,99002,11002,110061.500
16 apr 20242,20002,34002,01002,20002,200086.800
15 apr 20242,34002,40002,22002,22002,220061.500
12 apr 20242,50002,51202,31302,38002,380082.800
11 apr 20242,64002,68002,53002,57002,570046.000
10 apr 20242,88002,96002,49002,58002,5800355.600
09 apr 20242,78003,94802,60003,05003,05001.092.000
08 apr 20242,60002,84002,51002,74002,7400152.400
05 apr 20242,36002,68002,36002,54002,5400148.400
04 apr 20242,28002,73002,28002,47002,4700255.000
03 apr 20242,42002,47001,94002,26002,2600227.700
02 apr 20242,47002,47202,39602,45002,450069.600
01 apr 20242,85002,87002,48002,51002,5100140.700
28 mar 20242,81002,93402,65102,76002,7600126.700
27 mar 20242,89002,99602,80002,84002,840087.600
26 mar 20243,08003,20002,84002,88002,880097.500
25 mar 20243,28003,48003,01003,10003,1000230.400
22 mar 20243,00003,95002,55003,33003,3300542.100
22 mar 20241:12 Frazionamento azionario
21 mar 20240,28800,30000,27000,27200,27201.265.100
20 mar 20240,32300,33000,23100,28800,28804.262.800
19 mar 20240,36000,36000,33000,33100,3310836.000
18 mar 20240,36000,39000,34000,37300,3730468.500
15 mar 20240,33000,36000,32100,35400,3540781.400
14 mar 20240,37500,38000,32400,33800,33801.058.500
13 mar 20240,43900,45000,32000,38600,38602.175.000
12 mar 20240,50100,50100,44000,47200,47201.114.000
11 mar 20240,53500,53500,49100,49200,4920614.100
08 mar 20240,48000,54500,48000,50000,50001.107.700
07 mar 20240,46000,50500,46000,48100,48101.142.200
06 mar 20240,43900,47500,42000,47000,4700490.800
05 mar 20240,44000,47600,43000,43900,4390580.100
04 mar 20240,48000,48900,43000,43600,4360750.500
01 mar 20240,47500,48500,46000,47600,4760503.500
29 feb 20240,39000,49000,39000,45500,45502.561.000
28 feb 20240,42000,43000,38000,39000,3900682.600
27 feb 20240,38000,42000,38000,40000,4000428.200
26 feb 20240,36800,38900,36000,37900,3790331.600
23 feb 20240,36000,38900,36000,37500,3750382.500
22 feb 20240,40800,42000,37000,37100,3710582.900
21 feb 20240,42000,45000,35000,41000,4100990.300
20 feb 20240,45000,45000,42500,42600,4260287.800
16 feb 20240,48000,48000,42500,44600,44601.069.700
15 feb 20240,47000,49000,45000,47200,47201.371.300
14 feb 20240,39000,44500,39000,42800,4280594.600
13 feb 20240,40400,43000,39000,39000,3900411.200
12 feb 20240,43000,47900,39000,41400,41401.816.500
09 feb 20240,36300,45500,36000,43200,43202.589.700
08 feb 20240,32500,36600,32500,36400,3640329.500
07 feb 20240,33200,35900,33200,34600,3460184.800
06 feb 20240,34000,35000,33300,34100,3410299.400
05 feb 20240,35000,36300,32300,34400,3440579.400
02 feb 20240,29500,35800,29500,35000,35001.770.900
01 feb 20240,29100,31000,29100,31000,3100507.000
31 gen 20240,30000,31000,29000,29700,2970134.300
30 gen 20240,29300,31000,29300,31000,3100272.000
29 gen 20240,30000,30600,29100,30000,3000303.200
26 gen 20240,29200,30500,29000,30100,3010155.600
25 gen 20240,30500,31000,29500,29500,2950223.200
24 gen 20240,30300,31600,30000,31300,3130214.100
23 gen 20240,29800,31100,29800,30700,3070240.000
22 gen 20240,28500,31400,28500,30100,3010410.800
19 gen 20240,29000,30000,28500,29700,2970188.900
18 gen 20240,30000,31000,28500,28800,2880285.800
17 gen 20240,28800,32000,28500,29200,2920305.600
16 gen 20240,29600,31700,28600,29000,2900325.000
12 gen 20240,29000,31000,29000,29500,2950349.900
11 gen 20240,31000,31800,28600,29000,2900610.400
10 gen 20240,32600,32600,31000,31000,3100187.100
09 gen 20240,30900,33000,30900,31900,3190377.600
08 gen 20240,30900,32500,30900,31700,3170295.300
05 gen 20240,32500,33000,31500,31800,3180252.700
04 gen 20240,33000,34000,32400,32700,3270257.800
03 gen 20240,34000,37000,32400,33400,3340411.500
02 gen 20240,35800,35800,34000,34900,3490257.700
29 dic 20230,34000,36000,34000,34900,3490345.000
28 dic 20230,36800,37000,34200,34700,3470579.800
27 dic 20230,36900,37600,36600,37000,3700453.700
26 dic 20230,36700,39800,36700,37300,3730753.900
22 dic 20230,34900,38000,34900,37700,3770413.000
21 dic 20230,37600,37600,35300,36000,3600348.500
20 dic 20230,35000,37000,34500,36800,3680654.100
19 dic 20230,32000,35000,32000,35000,3500375.000
18 dic 20230,32000,34400,32000,33300,3330370.400
15 dic 20230,30000,35000,30000,33400,3340873.200
14 dic 20230,30000,32000,29000,31500,31501.085.000
13 dic 20230,29000,30000,28600,29000,2900571.200
12 dic 20230,30000,31000,29000,29600,2960415.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...