Atomera Inc (NQ: ATOM )

9.310 USD +0.480 (+5.44%)
Official Closing Price Updated: 3:55 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 8.920 9.493 8.900 9.310 189,500 +0.48(+5.44%)
Nov 25, 2020 8.670 8.890 8.620 8.830 274,300 +0.23(+2.67%)
Nov 24, 2020 8.770 8.770 8.330 8.600 266,294 -0.04(-0.46%)
Nov 23, 2020 9.090 9.120 8.550 8.640 261,824 -0.42(-4.64%)
Nov 20, 2020 8.730 9.200 8.450 9.060 356,400 +0.33(+3.78%)
Nov 19, 2020 8.840 8.840 8.230 8.730 376,351 -0.02(-0.23%)
Nov 18, 2020 9.240 9.390 8.730 8.750 320,107 -0.49(-5.30%)
Nov 17, 2020 9.580 9.630 9.150 9.240 184,833 -0.38(-3.90%)
Nov 16, 2020 9.610 9.700 9.350 9.615 278,339 +0.05(+0.58%)
Nov 13, 2020 9.470 9.640 9.210 9.560 155,000 +0.17(+1.81%)
Nov 12, 2020 9.760 9.870 9.250 9.390 150,353 -0.43(-4.38%)
Nov 11, 2020 9.790 9.982 9.500 9.820 179,203 +0.02(+0.20%)
Nov 10, 2020 9.430 9.880 9.060 9.800 252,487 +0.50(+5.38%)
Nov 09, 2020 9.120 9.750 8.910 9.300 267,134 +0.33(+3.68%)
Nov 06, 2020 8.800 9.000 8.630 8.970 231,300 +0.05(+0.56%)
Nov 05, 2020 9.070 9.336 8.850 8.920 212,450 -0.07(-0.78%)
Nov 04, 2020 8.790 9.120 8.650 8.990 139,437 +0.35(+4.05%)
Nov 03, 2020 8.400 8.850 8.400 8.640 151,641 +0.29(+3.47%)
Nov 02, 2020 8.400 8.630 8.190 8.350 191,933 +0.20(+2.45%)
Oct 30, 2020 9.100 9.225 7.970 8.150 558,700 -1.17(-12.55%)
Oct 29, 2020 8.750 9.460 8.510 9.320 635,879 +0.63(+7.25%)
Oct 28, 2020 8.510 8.800 8.140 8.690 363,914 -0.02(-0.23%)
Oct 27, 2020 8.980 9.100 8.660 8.710 145,967 -0.25(-2.79%)
Oct 26, 2020 9.220 9.650 8.850 8.960 158,012 -0.29(-3.14%)
Oct 23, 2020 9.330 9.390 9.120 9.250 142,200 +0.02(+0.22%)
Oct 22, 2020 9.380 9.550 8.780 9.230 302,325 -0.15(-1.60%)
Oct 21, 2020 9.550 9.600 9.350 9.380 197,893 -0.17(-1.78%)
Oct 20, 2020 9.810 9.920 9.510 9.550 176,280 -0.15(-1.55%)
Oct 19, 2020 9.900 10.10 9.590 9.700 289,634 -0.12(-1.22%)
Oct 16, 2020 9.940 10.07 9.545 9.820 138,600 -0.08(-0.81%)
Oct 15, 2020 9.520 9.910 9.350 9.900 293,872 +0.22(+2.27%)
Oct 14, 2020 10.35 10.35 9.660 9.680 393,801 -0.65(-6.29%)
Oct 13, 2020 10.36 10.52 9.910 10.33 300,123 -0.05(-0.48%)
Oct 12, 2020 10.94 10.95 10.31 10.38 242,070 -0.47(-4.33%)
Oct 09, 2020 10.74 10.97 10.66 10.85 360,500 +0.21(+1.97%)
Oct 08, 2020 10.50 10.73 10.45 10.64 257,131 +0.18(+1.72%)
Oct 07, 2020 10.16 10.55 10.11 10.46 216,153 +0.35(+3.46%)
Oct 06, 2020 10.64 10.68 10.11 10.11 234,189 -0.54(-5.07%)
Oct 05, 2020 10.43 10.71 10.39 10.65 233,135 +0.21(+2.01%)
Oct 02, 2020 10.30 10.66 10.17 10.44 332,500 -0.31(-2.88%)
Oct 01, 2020 10.50 10.96 10.45 10.75 485,174 +0.30(+2.87%)
Sep 30, 2020 10.51 10.92 10.24 10.45 505,520 -0.10(-0.95%)
Sep 29, 2020 10.39 10.83 10.28 10.55 431,887 +0.13(+1.25%)
Sep 28, 2020 10.28 10.50 10.02 10.42 311,482 +0.30(+2.96%)
Sep 25, 2020 9.400 10.26 9.340 10.12 337,700 +0.67(+7.09%)
Sep 24, 2020 9.160 9.800 9.020 9.450 412,294 +0.26(+2.83%)
Sep 23, 2020 9.930 10.09 9.190 9.190 473,317 -0.81(-8.10%)
Sep 22, 2020 10.43 10.43 9.820 10.00 346,481 -0.31(-3.01%)
Sep 21, 2020 10.58 10.70 10.11 10.31 469,011 -0.27(-2.55%)
Sep 18, 2020 10.46 10.91 10.27 10.58 604,300 +0.09(+0.86%)
Sep 17, 2020 10.19 10.62 10.01 10.49 402,528 -0.04(-0.38%)
Sep 16, 2020 10.78 11.00 10.43 10.53 406,846 -0.25(-2.32%)
Sep 15, 2020 10.29 11.13 10.06 10.78 564,540 +0.62(+6.10%)
Sep 14, 2020 10.20 10.49 10.03 10.16 543,950 +0.34(+3.46%)
Sep 11, 2020 9.850 10.43 9.800 9.820 387,700 +0.02(+0.20%)
Sep 10, 2020 10.30 10.47 9.610 9.800 570,514 -0.47(-4.58%)
Sep 09, 2020 9.530 10.75 9.490 10.27 621,815 +0.93(+9.96%)
Sep 08, 2020 9.640 9.790 9.100 9.340 789,887 -0.69(-6.88%)
Sep 04, 2020 10.30 10.72 8.630 10.03 1,648,800 -0.30(-2.90%)
Sep 03, 2020 10.76 10.80 10.25 10.33 1,230,338 -0.55(-5.06%)
Sep 02, 2020 11.35 11.46 10.60 10.88 1,581,499 -1.38(-11.26%)
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.