Atomera Inc (NQ: ATOM )

23.71 USD +0.57 (+2.46%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 4.010 4.580 4.010 4.490 102,908 +0.39(+9.51%)
Oct 31, 2018 4.060 4.145 3.780 4.100 111,224 +0.05(+1.23%)
Oct 30, 2018 4.300 4.300 4.030 4.050 43,349 -0.24(-5.59%)
Oct 29, 2018 4.470 4.650 4.280 4.290 114,728 -0.20(-4.45%)
Oct 26, 2018 4.340 4.670 4.300 4.490 86,200 +0.09(+2.05%)
Oct 25, 2018 4.280 4.474 4.265 4.400 132,598 -0.06(-1.35%)
Oct 24, 2018 4.370 4.520 4.290 4.460 67,134 -0.06(-1.33%)
Oct 23, 2018 4.420 4.600 4.250 4.520 153,997 +0.04(+0.89%)
Oct 22, 2018 4.747 4.747 4.410 4.480 63,535 -0.13(-2.82%)
Oct 19, 2018 4.730 4.840 4.380 4.610 299,000 -0.10(-2.12%)
Oct 18, 2018 4.800 4.800 4.515 4.710 132,460 +0.05(+1.07%)
Oct 17, 2018 4.580 4.665 4.580 4.660 32,857 +0.00(+0.00%)
Oct 16, 2018 4.660 4.670 4.410 4.660 135,776 -0.01(-0.21%)
Oct 15, 2018 4.700 4.725 4.550 4.670 113,271 -0.03(-0.64%)
Oct 12, 2018 4.620 4.760 4.620 4.700 105,200 +0.08(+1.73%)
Oct 11, 2018 4.740 4.750 4.530 4.620 456,046 -1.27(-21.56%)
Oct 10, 2018 5.970 6.330 5.810 5.890 92,238 -0.17(-2.81%)
Oct 09, 2018 5.920 6.200 5.920 6.060 26,160 +0.12(+2.02%)
Oct 08, 2018 6.210 6.210 5.651 5.940 72,320 -0.19(-3.10%)
Oct 05, 2018 5.950 6.225 5.800 6.130 53,100 +0.20(+3.37%)
Oct 04, 2018 5.970 6.056 5.706 5.930 63,152 -0.02(-0.34%)
Oct 03, 2018 6.060 6.297 5.860 5.950 65,196 -0.15(-2.46%)
Oct 02, 2018 6.250 6.450 5.940 6.100 219,562 +0.60(+10.91%)
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.