Atomera Inc (NQ: ATOM )

20.35 USD -1.28 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.620 3.669 3.335 3.370 197,019 -0.33(-8.92%)
Oct 30, 2019 3.760 3.970 3.700 3.700 20,979 -0.10(-2.63%)
Oct 29, 2019 4.020 4.020 3.670 3.800 32,095 -0.14(-3.55%)
Oct 28, 2019 3.700 4.080 3.570 3.940 100,939 +0.33(+9.14%)
Oct 25, 2019 3.540 3.660 3.445 3.610 71,000 +0.07(+1.98%)
Oct 24, 2019 3.320 3.540 3.320 3.540 25,233 +0.26(+7.93%)
Oct 23, 2019 3.270 3.590 3.270 3.280 34,736 +0.01(+0.31%)
Oct 22, 2019 3.200 3.325 3.190 3.270 23,276 +0.07(+2.19%)
Oct 21, 2019 3.340 3.340 3.200 3.200 4,373 -0.13(-3.90%)
Oct 18, 2019 3.320 3.340 3.160 3.330 11,100 -0.01(-0.30%)
Oct 17, 2019 3.180 3.410 3.163 3.340 56,688 +0.16(+5.03%)
Oct 16, 2019 3.500 3.550 3.170 3.180 68,061 -0.37(-10.42%)
Oct 15, 2019 3.510 3.610 3.490 3.550 16,546 -0.14(-3.79%)
Oct 14, 2019 3.485 3.690 3.485 3.690 8,493 +0.16(+4.53%)
Oct 11, 2019 3.570 3.610 3.427 3.530 30,100 -0.04(-1.12%)
Oct 10, 2019 3.710 3.710 3.530 3.570 16,526 -0.14(-3.77%)
Oct 09, 2019 3.660 3.740 3.550 3.710 24,743 +0.14(+3.92%)
Oct 08, 2019 3.550 3.680 3.500 3.570 46,978 -0.01(-0.28%)
Oct 07, 2019 3.660 3.730 3.538 3.580 29,899 -0.16(-4.28%)
Oct 04, 2019 3.550 3.740 3.500 3.740 13,200 +0.19(+5.35%)
Oct 03, 2019 3.450 3.580 3.410 3.550 8,239 +0.08(+2.31%)
Oct 02, 2019 3.660 3.680 3.450 3.470 41,896 -0.32(-8.44%)
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.