Atomera Inc (NQ: ATOM )

13.26 USD -0.61 (-4.40%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.00 24.17 23.00 24.09 279,534 +0.85(+3.66%)
Nov 29, 2021 23.97 24.49 22.86 23.24 330,831 +0.11(+0.48%)
Nov 26, 2021 23.16 23.49 22.02 23.13 251,135 -0.99(-4.10%)
Nov 24, 2021 22.96 24.72 22.51 24.12 212,023 +0.70(+2.99%)
Nov 23, 2021 25.50 25.94 22.77 23.42 604,325 -2.17(-8.48%)
Nov 22, 2021 28.57 29.01 25.55 25.59 428,617 -2.71(-9.58%)
Nov 19, 2021 27.93 29.05 27.85 28.30 233,834 +0.43(+1.54%)
Nov 18, 2021 29.04 27.97 27.67 27.87 318,955 -0.90(-3.13%)
Nov 17, 2021 30.39 30.96 28.67 28.77 276,203 -1.74(-5.70%)
Nov 16, 2021 30.74 31.10 29.38 30.51 475,376 -0.55(-1.77%)
Nov 15, 2021 31.95 33.13 30.13 31.06 389,495 -0.71(-2.23%)
Nov 12, 2021 29.70 33.06 29.58 31.77 531,126 +2.19(+7.40%)
Nov 11, 2021 28.50 30.21 28.50 29.58 368,322 +1.61(+5.76%)
Nov 10, 2021 29.93 27.97 426,643 -1.79(-6.01%)
Nov 09, 2021 28.36 30.58 27.17 29.76 1,058,610 +1.65(+5.87%)
Nov 08, 2021 28.79 29.92 27.28 28.11 529,821 -0.15(-0.53%)
Nov 05, 2021 25.31 29.50 25.30 28.26 1,120,791 +3.24(+12.95%)
Nov 04, 2021 23.65 25.29 23.18 25.02 424,576 +1.40(+5.93%)
Nov 03, 2021 22.39 23.93 21.99 23.62 336,935 +1.31(+5.87%)
Nov 02, 2021 22.08 22.48 21.18 22.31 237,022 +0.13(+0.59%)
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.