MENU

Atomera Inc (NQ: ATOM )

7.960 -0.590 (-6.90%)
Streaming Delayed Price Updated: 2:11 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.820 3.969 3.510 3.510 27,838 -0.20(-5.39%)
Jan 30, 2019 3.730 4.059 3.630 3.710 44,093 -0.06(-1.59%)
Jan 29, 2019 3.800 4.090 3.430 3.770 78,267 -0.13(-3.33%)
Jan 28, 2019 4.010 4.350 3.460 3.900 109,514 -0.09(-2.26%)
Jan 25, 2019 3.830 4.000 3.730 3.990 54,000 +0.29(+7.84%)
Jan 24, 2019 3.230 3.700 3.230 3.700 33,193 +0.45(+13.85%)
Jan 23, 2019 3.050 3.483 3.049 3.250 12,617 +0.22(+7.26%)
Jan 22, 2019 3.080 3.220 3.030 3.030 12,628 -0.05(-1.62%)
Jan 18, 2019 3.000 3.225 3.000 3.080 36,500 +0.07(+2.33%)
Jan 17, 2019 2.950 3.080 2.910 3.010 14,280 +0.02(+0.67%)
Jan 16, 2019 3.090 3.090 2.870 2.990 39,470 +0.11(+3.82%)
Jan 15, 2019 3.050 3.135 2.880 2.880 23,847 -0.15(-4.95%)
Jan 14, 2019 2.960 3.155 2.960 3.030 10,490 -0.11(-3.50%)
Jan 11, 2019 3.020 3.160 2.950 3.140 11,200 +0.13(+4.32%)
Jan 10, 2019 3.050 3.250 2.935 3.010 48,577 +0.02(+0.67%)
Jan 09, 2019 2.850 3.080 2.850 2.990 19,486 +0.09(+3.10%)
Jan 08, 2019 3.010 3.190 2.830 2.900 29,167 -0.06(-2.03%)
Jan 07, 2019 2.690 3.000 2.690 2.960 9,475 +0.21(+7.64%)
Jan 04, 2019 2.810 2.990 2.750 2.750 11,200 -0.07(-2.48%)
Jan 03, 2019 2.900 2.950 2.820 2.820 2,299 -0.14(-4.57%)
Jan 02, 2019 2.790 3.010 2.680 2.955 20,345 +0.08(+2.96%)
Dec 31, 2018 2.670 3.050 2.500 2.870 120,400 +0.22(+8.30%)
Dec 28, 2018 2.450 2.690 2.370 2.650 124,500 +0.15(+6.00%)
Dec 27, 2018 2.510 2.710 2.330 2.500 69,657 -0.11(-4.21%)
Dec 26, 2018 2.660 2.750 2.460 2.610 91,841 -0.02(-0.76%)
Dec 24, 2018 2.750 2.750 2.510 2.630 15,400 -0.03(-1.13%)
Dec 21, 2018 2.840 2.840 2.500 2.660 71,100 -0.18(-6.34%)
Dec 20, 2018 2.720 2.925 2.598 2.840 57,747 +0.12(+4.60%)
Dec 19, 2018 2.960 3.140 2.690 2.715 132,205 -0.24(-8.12%)
Dec 18, 2018 3.070 3.070 2.900 2.955 47,802 -0.11(-3.57%)
Dec 17, 2018 3.440 3.440 3.064 3.064 35,174 -0.45(-12.70%)
Dec 14, 2018 3.310 3.740 3.230 3.510 15,400 +0.06(+1.74%)
Dec 13, 2018 3.310 3.700 3.200 3.450 18,948 +0.05(+1.47%)
Dec 12, 2018 3.320 3.590 3.270 3.400 30,608 +0.13(+3.98%)
Dec 11, 2018 3.170 3.610 3.060 3.270 101,809 +0.06(+1.87%)
Dec 10, 2018 3.170 3.310 3.070 3.210 22,806 +0.00(+0.00%)
Dec 07, 2018 3.110 3.310 3.110 3.210 24,700 +0.00(+0.00%)
Dec 06, 2018 3.530 3.530 3.210 3.210 30,356 -0.22(-6.41%)
Dec 04, 2018 3.460 3.460 3.410 3.430 400 -0.11(-3.11%)
Dec 03, 2018 3.470 3.540 3.430 3.540 17,306 -0.06(-1.67%)
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.
TOP
Email a Story