Atomera Inc (NQ: ATOM )

28.81 USD -2.33 (-7.48%)
Official Closing Price Updated: 7:58 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 2.950 3.100 2.910 2.990 71,945 -0.06(-1.97%)
Nov 29, 2019 3.040 3.120 2.991 3.050 13,400 +0.04(+1.33%)
Nov 27, 2019 3.040 3.170 2.960 3.010 45,900 -0.03(-0.99%)
Nov 26, 2019 3.000 3.190 2.920 3.040 62,586 +0.02(+0.66%)
Nov 25, 2019 3.090 3.200 2.981 3.020 74,389 -0.05(-1.63%)
Nov 22, 2019 3.000 3.090 2.960 3.070 96,200 +0.18(+6.23%)
Nov 21, 2019 2.800 2.930 2.800 2.890 21,641 -0.02(-0.69%)
Nov 20, 2019 2.990 3.100 2.870 2.910 44,595 -0.04(-1.36%)
Nov 19, 2019 2.850 3.120 2.850 2.950 86,806 +0.15(+5.36%)
Nov 18, 2019 2.670 2.950 2.670 2.800 84,654 +0.18(+6.87%)
Nov 15, 2019 2.624 2.667 2.575 2.620 32,600 -0.02(-0.76%)
Nov 14, 2019 2.730 2.850 2.630 2.640 35,968 -0.04(-1.49%)
Nov 13, 2019 2.670 2.750 2.610 2.680 39,892 +0.02(+0.75%)
Nov 12, 2019 2.818 2.818 2.600 2.660 77,692 -0.11(-3.97%)
Nov 11, 2019 3.110 3.110 2.770 2.770 55,987 -0.26(-8.58%)
Nov 08, 2019 3.084 3.084 2.810 3.030 44,500 -0.04(-1.30%)
Nov 07, 2019 3.150 3.150 3.050 3.070 51,643 -0.15(-4.66%)
Nov 06, 2019 3.570 3.780 3.050 3.220 135,137 -0.23(-6.80%)
Nov 05, 2019 3.440 3.470 3.340 3.455 9,993 +0.02(+0.44%)
Nov 04, 2019 3.500 3.680 3.400 3.440 43,661 +0.04(+1.18%)
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.