Atomera Inc (NQ: ATOM )

23.21 USD -1.32 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.200 3.330 3.050 3.330 14,284 +0.01(+0.30%)
Oct 30, 2017 3.100 3.320 3.000 3.320 8,252 +0.20(+6.41%)
Oct 27, 2017 3.240 3.300 2.905 3.120 44,151 -0.09(-2.80%)
Oct 26, 2017 3.220 3.300 3.200 3.210 13,122 -0.03(-0.93%)
Oct 25, 2017 3.200 3.290 3.150 3.240 5,253 +0.05(+1.57%)
Oct 24, 2017 3.450 3.450 2.900 3.190 44,594 -0.22(-6.45%)
Oct 23, 2017 3.380 3.440 3.380 3.410 2,651 -0.03(-0.87%)
Oct 20, 2017 3.250 3.450 3.250 3.440 27,067 -0.04(-1.15%)
Oct 19, 2017 3.399 3.480 3.370 3.480 2,953 -0.16(-4.40%)
Oct 18, 2017 3.780 3.780 3.310 3.640 18,464 -0.20(-5.21%)
Oct 17, 2017 3.850 3.910 3.710 3.840 2,135 -0.04(-1.03%)
Oct 16, 2017 3.950 3.950 3.670 3.880 17,897 -0.12(-3.00%)
Oct 13, 2017 3.880 4.000 3.870 4.000 10,186 +0.15(+3.90%)
Oct 12, 2017 3.920 4.080 3.850 3.850 7,282 -0.15(-3.75%)
Oct 11, 2017 3.980 4.040 3.870 4.000 11,865 +0.05(+1.27%)
Oct 10, 2017 3.960 4.000 3.900 3.950 5,823 +0.10(+2.60%)
Oct 09, 2017 3.900 3.900 3.716 3.850 14,335 -0.05(-1.28%)
Oct 06, 2017 3.950 3.950 3.610 3.900 4,362 +0.00(+0.00%)
Oct 05, 2017 3.730 3.920 3.600 3.900 26,008 +0.21(+5.69%)
Oct 04, 2017 3.880 3.955 3.610 3.690 19,983 -0.18(-4.65%)
Oct 03, 2017 4.100 4.100 3.870 3.870 6,435 -0.22(-5.38%)
Oct 02, 2017 3.910 4.140 3.910 4.090 3,656 +0.20(+5.14%)
Sep 29, 2017 3.930 4.030 3.760 3.890 9,879 -0.06(-1.52%)
Sep 28, 2017 3.980 3.980 3.847 3.950 10,791 +0.00(+0.00%)
Sep 27, 2017 4.140 4.200 3.820 3.950 39,023 -0.16(-3.89%)
Sep 26, 2017 4.310 4.310 3.910 4.110 73,834 -0.18(-4.20%)
Sep 25, 2017 4.500 4.500 4.220 4.290 30,571 -0.25(-5.51%)
Sep 22, 2017 4.350 4.540 4.280 4.540 10,672 +0.14(+3.18%)
Sep 21, 2017 4.360 4.410 4.220 4.400 29,610 +0.01(+0.23%)
Sep 20, 2017 4.850 4.850 4.290 4.390 34,505 -0.22(-4.77%)
Sep 19, 2017 4.870 4.600 4.610 50,114 -0.26(-5.34%)
Sep 18, 2017 5.170 5.528 4.830 4.870 39,090 -0.21(-4.13%)
Sep 15, 2017 5.950 6.007 5.080 5.080 136,719 -0.92(-15.33%)
Sep 14, 2017 6.100 6.220 5.740 6.000 46,284 -0.20(-3.23%)
Sep 13, 2017 5.820 6.200 5.020 6.200 50,314 +0.09(+1.47%)
Sep 12, 2017 5.467 6.270 5.340 6.110 83,657 +0.72(+13.36%)
Sep 11, 2017 4.690 5.630 4.250 5.390 83,359 +0.67(+14.19%)
Sep 08, 2017 4.550 4.730 3.730 4.720 54,365 +0.00(+0.00%)
Sep 07, 2017 4.500 4.730 4.340 4.720 53,668 +0.04(+0.85%)
Sep 06, 2017 4.780 4.780 4.520 4.680 21,763 -0.11(-2.30%)
Sep 05, 2017 4.200 4.930 4.180 4.790 57,204 +0.49(+11.40%)
Sep 01, 2017 4.050 4.335 4.040 4.300 48,279 +0.18(+4.37%)
Aug 31, 2017 4.150 4.230 4.120 4.120 5,677 -0.05(-1.20%)
Aug 30, 2017 4.310 4.320 4.170 4.170 8,013 -0.08(-1.88%)
Aug 29, 2017 4.250 4.270 4.250 4.250 20,365 +0.00(+0.00%)
Aug 28, 2017 4.390 4.390 4.250 4.250 20,504 -0.14(-3.17%)
Aug 25, 2017 4.410 4.440 4.320 4.389 22,487 -0.06(-1.37%)
Aug 24, 2017 4.390 4.450 4.364 4.450 16,280 +0.01(+0.23%)
Aug 23, 2017 4.500 4.500 4.360 4.440 40,113 -0.14(-3.06%)
Aug 22, 2017 4.900 4.910 4.570 4.580 4,772 -0.39(-7.85%)
Aug 21, 2017 4.990 5.064 4.810 4.970 18,521 +0.06(+1.22%)
Aug 18, 2017 4.400 5.000 4.270 4.910 47,316 +0.54(+12.36%)
Aug 17, 2017 4.590 4.590 4.370 4.370 1,775 -0.19(-4.17%)
Aug 16, 2017 4.690 4.690 4.530 4.560 6,189 -0.16(-3.44%)
Aug 15, 2017 4.690 4.798 4.600 4.722 33,702 +0.04(+0.91%)
Aug 14, 2017 4.540 4.750 4.343 4.680 23,847 +0.12(+2.63%)
Aug 11, 2017 4.550 4.638 4.315 4.560 37,794 +0.24(+5.56%)
Aug 10, 2017 4.660 4.660 4.250 4.320 167,668 -0.38(-8.09%)
Aug 09, 2017 4.873 4.873 4.700 4.700 2,817 -0.21(-4.28%)
Aug 08, 2017 4.810 4.910 4.810 4.910 2,548 -0.18(-3.54%)
Aug 07, 2017 4.918 5.090 4.780 5.090 2,231 +0.18(+3.67%)
Aug 04, 2017 4.960 4.960 4.900 4.910 3,882 -0.05(-1.01%)
Aug 03, 2017 5.039 4.900 4.960 11,287 +0.06(+1.22%)
Aug 02, 2017 4.900 4.960 4.588 4.900 12,243 +0.04(+0.82%)
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.