XNAS
Datos históricos de Aterian, Inc.
Aterian, Inc. · ATER
$0.60
▼ -0.01 (-1.95%)
Última operación · 10/10/2026, 17:18:25 UTC
- Variación en el periodo
- −41.81%
- Máximo
- US$1.87
- 28 de abril de 2026
- Mínimo
- US$0.35
- 28 de julio de 2026
- Volumen medio diario
- 1.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.59 | 0.66 | 0.58 | 0.61 | +0.28% | 46,999.943 |
| 8 oct 2026 | 0.60 | 0.64 | 0.57 | 0.61 | −0.26% | 61,752.149 |
| 7 oct 2026 | 0.62 | 0.64 | 0.60 | 0.61 | −4.92% | 67,075.633 |
| 6 oct 2026 | 0.64 | 0.70 | 0.64 | 0.64 | +1.09% | 187,339.307 |
| 5 oct 2026 | 0.64 | 0.69 | 0.61 | 0.64 | −2.92% | 195,495.793 |
| 2 oct 2026 | 0.62 | 0.68 | 0.62 | 0.65 | +7.40% | 334,413.757 |
| 1 oct 2026 | 0.58 | 0.63 | 0.56 | 0.61 | +3.92% | 211,271.401 |
| 30 sep 2026 | 0.64 | 0.65 | 0.58 | 0.59 | −6.92% | 331,670.823 |
| 29 sep 2026 | 0.65 | 0.65 | 0.63 | 0.63 | −2.82% | 55,172.325 |
| 28 sep 2026 | 0.66 | 0.68 | 0.63 | 0.65 | −2.33% | 106,343.431 |
| 25 sep 2026 | 0.67 | 0.69 | 0.65 | 0.66 | −1.57% | 76,673.194 |
| 24 sep 2026 | 0.64 | 0.69 | 0.63 | 0.67 | +6.24% | 155,886.119 |
| 23 sep 2026 | 0.66 | 0.66 | 0.63 | 0.64 | −3.38% | 128,580.218 |
| 22 sep 2026 | 0.69 | 0.69 | 0.63 | 0.66 | −1.71% | 179,196.116 |
| 21 sep 2026 | 0.69 | 0.70 | 0.65 | 0.67 | −4.47% | 258,044.076 |
| 18 sep 2026 | 0.68 | 0.70 | 0.65 | 0.70 | +1.51% | 217,229.871 |
| 17 sep 2026 | 0.69 | 0.71 | 0.67 | 0.69 | +0.25% | 194,495.378 |
| 16 sep 2026 | 0.69 | 0.70 | 0.66 | 0.69 | −1.06% | 235,275.736 |
| 15 sep 2026 | 0.75 | 0.75 | 0.66 | 0.70 | −6.14% | 469,098.678 |
| 14 sep 2026 | 0.75 | 0.82 | 0.71 | 0.74 | −4.17% | 765,130.386 |
| 11 sep 2026 | 0.89 | 0.92 | 0.71 | 0.77 | −9.81% | 1.18 M |
| 10 sep 2026 | 0.72 | 0.90 | 0.70 | 0.86 | +20.70% | 6.09 M |
| 9 sep 2026 | 0.75 | 0.82 | 0.68 | 0.71 | −2.54% | 2.32 M |
| 8 sep 2026 | 0.66 | 1.02 | 0.66 | 0.73 | +16.39% | 43.55 M |
| 4 sep 2026 | 0.67 | 0.96 | 0.60 | 0.63 | +1.28% | 48.5 M |
| 3 sep 2026 | 0.53 | 0.67 | 0.52 | 0.62 | +21.41% | 1.68 M |
| 2 sep 2026 | 0.44 | 0.57 | 0.44 | 0.51 | +13.11% | 800,872.738 |
| 1 sep 2026 | 0.42 | 0.47 | 0.40 | 0.45 | +12.50% | 464,379.014 |
| 31 ago 2026 | 0.40 | 0.41 | 0.39 | 0.40 | +2.22% | 84,877.27 |
| 28 ago 2026 | 0.41 | 0.41 | 0.39 | 0.39 | −0.25% | 141,712.284 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.