Atomera Inc (NQ: ATOM )

27.98 USD +0.36 (+1.30%)
Official Closing Price Updated: 7:30 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.680 3.800 3.600 3.600 30,400 -0.10(-2.70%)
Nov 29, 2018 3.440 3.700 3.317 3.700 20,770 +0.23(+6.63%)
Nov 28, 2018 3.580 3.740 3.411 3.470 42,758 -0.19(-5.19%)
Nov 27, 2018 3.690 3.690 3.550 3.660 40,480 -0.05(-1.35%)
Nov 26, 2018 3.500 3.870 3.500 3.710 64,728 +0.24(+6.92%)
Nov 23, 2018 3.450 3.530 3.420 3.470 6,900 -0.10(-2.80%)
Nov 21, 2018 3.570 3.570 3.570 0 +0.03(+0.85%)
Nov 20, 2018 3.510 3.680 3.500 3.540 47,863 -0.13(-3.54%)
Nov 19, 2018 3.320 3.810 3.280 3.670 57,927 +0.22(+6.38%)
Nov 16, 2018 3.310 3.480 3.310 3.450 23,500 +0.15(+4.55%)
Nov 15, 2018 3.250 3.373 3.221 3.300 12,747 +0.06(+1.85%)
Nov 14, 2018 3.530 3.530 2.840 3.240 150,021 -0.28(-7.95%)
Nov 13, 2018 3.600 3.655 3.507 3.520 63,473 -0.08(-2.22%)
Nov 12, 2018 3.750 3.790 3.580 3.600 13,734 -0.15(-4.00%)
Nov 09, 2018 3.850 4.000 3.720 3.750 30,700 -0.12(-3.10%)
Nov 08, 2018 3.980 4.000 3.805 3.870 37,818 -0.11(-2.76%)
Nov 07, 2018 4.150 4.150 3.809 3.980 23,665 +0.02(+0.51%)
Nov 06, 2018 3.800 3.960 3.575 3.960 99,334 +0.01(+0.25%)
Nov 05, 2018 4.100 4.260 3.950 3.950 40,701 -0.11(-2.71%)
Nov 02, 2018 4.500 4.510 3.990 4.060 64,000 -0.43(-9.58%)
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.