Atomera Inc (NQ: ATOM )

30.50 USD -0.78 (-2.49%)
Streaming Delayed Price Updated: 7:17 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.450 4.500 4.154 4.390 103,500 -0.17(-3.73%)
Feb 27, 2020 5.240 5.240 4.465 4.560 80,654 -0.64(-12.31%)
Feb 26, 2020 4.900 5.375 4.898 5.200 86,195 +0.26(+5.26%)
Feb 25, 2020 4.800 5.000 4.630 4.940 63,809 +0.16(+3.35%)
Feb 24, 2020 4.890 4.970 4.700 4.780 35,500 -0.15(-3.04%)
Feb 21, 2020 4.750 4.990 4.580 4.930 101,700 +0.22(+4.67%)
Feb 20, 2020 4.610 4.900 4.600 4.710 78,553 +0.11(+2.39%)
Feb 19, 2020 4.330 4.770 4.330 4.600 122,304 +0.22(+5.02%)
Feb 18, 2020 4.840 4.840 4.250 4.380 111,237 -0.36(-7.59%)
Feb 14, 2020 4.860 4.860 4.600 4.740 31,200 -0.16(-3.27%)
Feb 13, 2020 5.480 5.480 4.150 4.900 266,381 -0.38(-7.20%)
Feb 12, 2020 5.570 5.717 5.030 5.280 195,704 -0.39(-6.88%)
Feb 11, 2020 4.890 6.370 4.879 5.670 791,201 +0.78(+15.95%)
Feb 10, 2020 4.270 5.450 4.270 4.890 299,131 +0.72(+17.27%)
Feb 07, 2020 4.240 4.334 4.150 4.170 24,600 -0.03(-0.71%)
Feb 06, 2020 4.440 4.476 4.200 4.200 24,619 -0.16(-3.67%)
Feb 05, 2020 4.350 4.470 4.340 4.360 27,269 +0.01(+0.23%)
Feb 04, 2020 4.160 4.350 4.150 4.350 31,907 +0.20(+4.82%)
Feb 03, 2020 4.150 4.200 4.100 4.150 18,994 -0.01(-0.24%)
Jan 31, 2020 4.310 4.314 4.120 4.160 54,000 -0.16(-3.70%)
Jan 30, 2020 4.516 4.603 4.300 4.320 39,239 -0.18(-4.00%)
Jan 29, 2020 4.480 4.849 4.380 4.500 111,010 +0.05(+1.12%)
Jan 28, 2020 4.430 4.457 4.370 4.450 31,248 +0.02(+0.45%)
Jan 27, 2020 4.500 4.550 4.420 4.430 57,420 -0.13(-2.85%)
Jan 24, 2020 4.310 4.765 4.260 4.560 87,200 +0.24(+5.56%)
Jan 23, 2020 4.290 4.340 4.100 4.320 32,860 +0.01(+0.23%)
Jan 22, 2020 4.300 4.490 4.180 4.310 51,737 +0.06(+1.41%)
Jan 21, 2020 4.430 4.500 4.150 4.250 174,797 -0.18(-4.06%)
Jan 17, 2020 4.010 4.709 3.960 4.430 251,100 +0.65(+17.20%)
Jan 16, 2020 3.930 4.020 3.770 3.780 91,060 -0.13(-3.32%)
Jan 15, 2020 3.970 4.029 3.800 3.910 42,306 -0.09(-2.25%)
Jan 14, 2020 4.080 4.105 3.950 4.000 44,540 -0.10(-2.44%)
Jan 13, 2020 4.240 4.336 3.900 4.100 128,215 -0.07(-1.68%)
Jan 10, 2020 3.650 4.250 3.590 4.170 142,800 +0.53(+14.56%)
Jan 09, 2020 3.290 3.710 3.284 3.640 95,423 +0.34(+10.30%)
Jan 08, 2020 3.260 3.350 3.200 3.300 55,332 +0.01(+0.30%)
Jan 07, 2020 3.300 3.400 3.250 3.290 41,203 -0.02(-0.60%)
Jan 06, 2020 3.160 3.310 3.150 3.310 24,590 +0.16(+5.08%)
Jan 03, 2020 3.160 3.280 3.130 3.150 35,500 -0.01(-0.32%)
Jan 02, 2020 3.130 3.210 3.090 3.160 38,291 +0.08(+2.60%)
Dec 31, 2019 3.050 3.150 3.000 3.080 62,200 +0.03(+0.98%)
Dec 30, 2019 2.950 3.060 2.860 3.050 59,837 +0.10(+3.39%)
Dec 27, 2019 3.040 3.040 2.880 2.950 46,200 -0.15(-4.84%)
Dec 26, 2019 3.040 3.122 2.961 3.100 101,006 +0.02(+0.65%)
Dec 24, 2019 3.050 3.170 3.000 3.080 24,100 -0.02(-0.48%)
Dec 23, 2019 2.900 3.100 2.900 3.095 52,939 +0.17(+5.63%)
Dec 20, 2019 2.810 2.930 2.810 2.930 98,500 +0.08(+2.81%)
Dec 19, 2019 2.900 2.900 2.830 2.850 46,039 -0.06(-2.06%)
Dec 18, 2019 2.850 2.920 2.835 2.910 28,249 +0.02(+0.69%)
Dec 17, 2019 2.900 2.920 2.844 2.890 33,311 +0.00(+0.00%)
Dec 16, 2019 2.870 2.920 2.770 2.890 33,525 +0.02(+0.70%)
Dec 13, 2019 2.850 3.010 2.850 2.870 19,300 -0.10(-3.37%)
Dec 12, 2019 2.920 2.970 2.860 2.970 33,417 +0.09(+3.13%)
Dec 11, 2019 2.820 2.955 2.770 2.880 15,856 +0.03(+1.05%)
Dec 10, 2019 2.840 2.940 2.738 2.850 46,167 +0.00(+0.00%)
Dec 09, 2019 2.940 2.980 2.770 2.850 44,126 -0.07(-2.40%)
Dec 06, 2019 3.030 3.060 2.920 2.920 64,700 -0.11(-3.63%)
Dec 05, 2019 3.060 3.100 3.023 3.030 23,784 -0.03(-0.98%)
Dec 04, 2019 3.170 3.170 3.010 3.060 23,205 -0.11(-3.47%)
Dec 03, 2019 3.000 3.170 2.950 3.170 41,710 +0.18(+6.02%)
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.