Atomera Inc (NQ: ATOM )

21.55 USD -1.42 (-6.18%)
Official Closing Price Updated: 7:43 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.590 4.750 4.393 4.630 14,929 -0.04(-0.90%)
May 30, 2017 5.100 5.100 4.600 4.672 25,979 -0.38(-7.49%)
May 26, 2017 5.230 5.275 5.000 5.050 37,947 -0.06(-1.17%)
May 25, 2017 5.360 5.360 5.000 5.110 22,962 -0.19(-3.58%)
May 24, 2017 5.480 5.480 5.250 5.300 5,003 +0.04(+0.76%)
May 23, 2017 5.300 5.347 5.260 5.260 1,609 -0.10(-1.87%)
May 22, 2017 5.520 5.520 5.350 5.360 1,635 -0.01(-0.18%)
May 19, 2017 5.330 5.520 5.250 5.370 14,438 +0.03(+0.56%)
May 18, 2017 5.402 5.402 5.340 5.340 1,372 -0.02(-0.30%)
May 17, 2017 5.500 5.500 5.356 5.356 5,283 -0.09(-1.72%)
May 16, 2017 5.510 5.510 5.301 5.450 3,277 +0.04(+0.74%)
May 15, 2017 5.750 5.953 5.400 5.410 44,874 -0.53(-8.92%)
May 12, 2017 5.900 5.940 5.560 5.940 30,283 -0.06(-1.00%)
May 11, 2017 6.050 6.050 5.800 6.000 8,034 +0.05(+0.84%)
May 10, 2017 6.050 6.050 5.950 5.950 11,266 -0.06(-1.00%)
May 09, 2017 6.081 6.200 5.800 6.010 84,356 -0.09(-1.48%)
May 08, 2017 6.120 6.210 6.100 6.100 8,278 +0.01(+0.25%)
May 05, 2017 6.100 6.160 6.035 6.085 6,714 -0.04(-0.57%)
May 04, 2017 6.110 6.340 6.000 6.120 40,371 -0.05(-0.81%)
May 03, 2017 6.050 6.170 6.050 6.170 20,887 +0.00(+0.00%)
May 02, 2017 6.200 6.285 6.020 6.170 10,088 +0.07(+1.15%)
May 01, 2017 6.250 6.250 6.070 6.100 1,060 -0.23(-3.63%)
Apr 28, 2017 6.050 6.330 6.020 6.330 4,590 +0.13(+2.10%)
Apr 27, 2017 6.450 6.450 6.060 6.200 16,589 +0.15(+2.48%)
Apr 26, 2017 6.250 6.260 5.760 6.050 27,408 -0.25(-3.97%)
Apr 25, 2017 6.320 6.580 6.240 6.300 102,040 -0.04(-0.63%)
Apr 24, 2017 6.390 6.390 6.250 6.340 20,193 -0.05(-0.78%)
Apr 21, 2017 6.300 6.400 6.282 6.390 8,269 -0.10(-1.54%)
Apr 20, 2017 6.464 6.500 6.360 6.490 14,023 +0.02(+0.31%)
Apr 19, 2017 6.470 6.490 6.360 6.470 5,636 -0.03(-0.46%)
Apr 18, 2017 6.440 6.520 6.420 6.500 4,414 +0.08(+1.25%)
Apr 17, 2017 6.455 6.560 6.350 6.420 2,825 +0.06(+0.94%)
Apr 13, 2017 6.360 6.450 6.360 6.360 11,922 +0.07(+1.11%)
Apr 12, 2017 6.527 6.527 6.250 6.290 4,688 -0.19(-2.93%)
Apr 11, 2017 6.670 6.750 6.480 6.480 14,341 -0.27(-4.00%)
Apr 10, 2017 6.750 6.750 6.750 6.750 10,048 +0.07(+1.04%)
Apr 07, 2017 6.680 6.680 6.680 6.680 1,956 -0.08(-1.18%)
Apr 06, 2017 6.890 6.890 6.600 6.760 489 -0.02(-0.29%)
Apr 05, 2017 6.603 6.890 6.600 6.780 20,546 +0.08(+1.19%)
Apr 04, 2017 6.900 6.900 6.690 6.700 18,854 -0.29(-4.15%)
Apr 03, 2017 6.710 6.990 6.710 6.990 5,010 -0.09(-1.27%)
Mar 31, 2017 6.996 7.080 6.750 7.080 28,827 +0.07(+1.00%)
Mar 30, 2017 7.010 7.010 6.932 7.010 4,671 -0.06(-0.85%)
Mar 29, 2017 6.880 7.070 6.880 7.070 24,029 +0.29(+4.28%)
Mar 28, 2017 6.860 7.000 6.750 6.780 7,017 -0.21(-3.00%)
Mar 27, 2017 6.890 6.990 6.852 6.990 641 +0.03(+0.43%)
Mar 24, 2017 6.925 6.960 6.925 6.960 416 +0.03(+0.43%)
Mar 23, 2017 6.900 6.930 6.760 6.930 1,528 +0.10(+1.46%)
Mar 22, 2017 6.800 6.830 6.800 6.830 1,432 -0.24(-3.39%)
Mar 21, 2017 7.090 7.120 6.768 7.070 12,487 +0.06(+0.86%)
Mar 20, 2017 7.110 7.240 6.960 7.010 9,270 -0.09(-1.27%)
Mar 17, 2017 6.970 7.250 6.850 7.100 132,705 +0.11(+1.57%)
Mar 16, 2017 7.095 7.160 6.800 6.990 15,280 -0.27(-3.72%)
Mar 15, 2017 6.800 7.640 6.800 7.260 26,353 +0.47(+6.92%)
Mar 14, 2017 6.650 6.800 6.570 6.790 18,311 +0.14(+2.11%)
Mar 13, 2017 6.539 6.750 6.440 6.650 9,326 +0.00(+0.00%)
Mar 10, 2017 6.540 6.900 6.440 6.650 18,535 +0.00(+0.00%)
Mar 09, 2017 6.800 7.065 6.565 6.650 14,719 +0.03(+0.45%)
Mar 08, 2017 6.640 6.650 6.500 6.620 4,167 -0.03(-0.45%)
Mar 07, 2017 6.250 6.970 6.210 6.650 49,858 +0.40(+6.40%)
Mar 06, 2017 6.000 6.590 5.758 6.250 6,495 +0.27(+4.52%)
Mar 03, 2017 5.724 5.980 5.724 5.980 329 -0.01(-0.17%)
Mar 02, 2017 5.770 6.240 5.770 5.990 4,653 +0.26(+4.54%)
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.