Atomera Inc (NQ: ATOM )

24.09 USD +0.85 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.09 16.09 16.09 649,586 -0.20(-1.23%)
Dec 30, 2020 15.10 16.50 14.90 16.29 649,586 +1.41(+9.48%)
Dec 29, 2020 15.46 15.55 14.52 14.88 474,937 -0.07(-0.47%)
Dec 28, 2020 14.09 15.40 14.09 14.95 612,466 +0.79(+5.58%)
Dec 24, 2020 13.74 14.50 13.74 14.16 190,700 +0.53(+3.89%)
Dec 23, 2020 14.55 14.55 13.62 13.63 369,444 -0.92(-6.32%)
Dec 22, 2020 14.19 14.81 13.80 14.55 570,871 +0.59(+4.23%)
Dec 21, 2020 12.38 14.60 12.27 13.96 1,157,252 +1.58(+12.76%)
Dec 18, 2020 13.10 13.25 12.31 12.38 1,033,700 -0.64(-4.92%)
Dec 17, 2020 12.35 13.23 12.29 13.02 768,541 +0.75(+6.11%)
Dec 16, 2020 12.09 12.62 11.87 12.27 364,022 +0.17(+1.40%)
Dec 15, 2020 12.42 12.65 11.41 12.10 433,544 +0.10(+0.83%)
Dec 14, 2020 11.40 13.50 11.22 12.00 2,300,527 +1.18(+10.91%)
Dec 11, 2020 10.37 11.19 10.35 10.82 479,400 +0.43(+4.14%)
Dec 10, 2020 9.820 10.44 9.570 10.39 290,867 +0.49(+4.95%)
Dec 09, 2020 10.30 10.41 9.690 9.900 216,699 -0.42(-4.07%)
Dec 08, 2020 10.68 10.76 10.06 10.32 309,429 -0.31(-2.92%)
Dec 07, 2020 10.23 10.82 10.16 10.63 346,531 +0.45(+4.42%)
Dec 04, 2020 9.800 10.36 9.680 10.18 333,800 +0.35(+3.56%)
Dec 03, 2020 9.840 10.12 9.750 9.830 177,978 +0.06(+0.61%)
Dec 02, 2020 9.730 9.930 9.310 9.770 191,783 +0.03(+0.31%)
Dec 01, 2020 9.500 10.21 9.269 9.740 468,070 +0.36(+3.84%)
Nov 30, 2020 9.270 9.400 8.830 9.380 193,443 +0.07(+0.75%)
Nov 27, 2020 8.920 9.493 8.900 9.310 189,500 +0.48(+5.44%)
Nov 25, 2020 8.670 8.890 8.620 8.830 274,300 +0.23(+2.67%)
Nov 24, 2020 8.770 8.770 8.330 8.600 266,294 -0.04(-0.46%)
Nov 23, 2020 9.090 9.120 8.550 8.640 261,824 -0.42(-4.64%)
Nov 20, 2020 8.730 9.200 8.450 9.060 356,400 +0.33(+3.78%)
Nov 19, 2020 8.840 8.840 8.230 8.730 376,351 -0.02(-0.23%)
Nov 18, 2020 9.240 9.390 8.730 8.750 320,107 -0.49(-5.30%)
Nov 17, 2020 9.580 9.630 9.150 9.240 184,833 -0.38(-3.90%)
Nov 16, 2020 9.610 9.700 9.350 9.615 278,339 +0.05(+0.58%)
Nov 13, 2020 9.470 9.640 9.210 9.560 155,000 +0.17(+1.81%)
Nov 12, 2020 9.760 9.870 9.250 9.390 150,353 -0.43(-4.38%)
Nov 11, 2020 9.790 9.982 9.500 9.820 179,203 +0.02(+0.20%)
Nov 10, 2020 9.430 9.880 9.060 9.800 252,487 +0.50(+5.38%)
Nov 09, 2020 9.120 9.750 8.910 9.300 267,134 +0.33(+3.68%)
Nov 06, 2020 8.800 9.000 8.630 8.970 231,300 +0.05(+0.56%)
Nov 05, 2020 9.070 9.336 8.850 8.920 212,450 -0.07(-0.78%)
Nov 04, 2020 8.790 9.120 8.650 8.990 139,437 +0.35(+4.05%)
Nov 03, 2020 8.400 8.850 8.400 8.640 151,641 +0.29(+3.47%)
Nov 02, 2020 8.400 8.630 8.190 8.350 191,933 +0.20(+2.45%)
Oct 30, 2020 9.100 9.225 7.970 8.150 558,700 -1.17(-12.55%)
Oct 29, 2020 8.750 9.460 8.510 9.320 635,879 +0.63(+7.25%)
Oct 28, 2020 8.510 8.800 8.140 8.690 363,914 -0.02(-0.23%)
Oct 27, 2020 8.980 9.100 8.660 8.710 145,967 -0.25(-2.79%)
Oct 26, 2020 9.220 9.650 8.850 8.960 158,012 -0.29(-3.14%)
Oct 23, 2020 9.330 9.390 9.120 9.250 142,200 +0.02(+0.22%)
Oct 22, 2020 9.380 9.550 8.780 9.230 302,325 -0.15(-1.60%)
Oct 21, 2020 9.550 9.600 9.350 9.380 197,893 -0.17(-1.78%)
Oct 20, 2020 9.810 9.920 9.510 9.550 176,280 -0.15(-1.55%)
Oct 19, 2020 9.900 10.10 9.590 9.700 289,634 -0.12(-1.22%)
Oct 16, 2020 9.940 10.07 9.545 9.820 138,600 -0.08(-0.81%)
Oct 15, 2020 9.520 9.910 9.350 9.900 293,872 +0.22(+2.27%)
Oct 14, 2020 10.35 10.35 9.660 9.680 393,801 -0.65(-6.29%)
Oct 13, 2020 10.36 10.52 9.910 10.33 300,123 -0.05(-0.48%)
Oct 12, 2020 10.94 10.95 10.31 10.38 242,070 -0.47(-4.33%)
Oct 09, 2020 10.74 10.97 10.66 10.85 360,500 +0.21(+1.97%)
Oct 08, 2020 10.50 10.73 10.45 10.64 257,131 +0.18(+1.72%)
Oct 07, 2020 10.16 10.55 10.11 10.46 216,153 +0.35(+3.46%)
Oct 06, 2020 10.64 10.68 10.11 10.11 234,189 -0.54(-5.07%)
Oct 05, 2020 10.43 10.71 10.39 10.65 233,135 +0.21(+2.01%)
Oct 02, 2020 10.30 10.66 10.17 10.44 332,500 -0.31(-2.88%)
Oct 01, 2020 10.50 10.96 10.45 10.75 485,174 +0.30(+2.87%)
Sep 30, 2020 10.51 10.92 10.24 10.45 505,520 -0.10(-0.95%)
Sep 29, 2020 10.39 10.83 10.28 10.55 431,887 +0.13(+1.25%)
Sep 28, 2020 10.28 10.50 10.02 10.42 311,482 +0.30(+2.96%)
Sep 25, 2020 9.400 10.26 9.340 10.12 337,700 +0.67(+7.09%)
Sep 24, 2020 9.160 9.800 9.020 9.450 412,294 +0.26(+2.83%)
Sep 23, 2020 9.930 10.09 9.190 9.190 473,317 -0.81(-8.10%)
Sep 22, 2020 10.43 10.43 9.820 10.00 346,481 -0.31(-3.01%)
Sep 21, 2020 10.58 10.70 10.11 10.31 469,011 -0.27(-2.55%)
Sep 18, 2020 10.46 10.91 10.27 10.58 604,300 +0.09(+0.86%)
Sep 17, 2020 10.19 10.62 10.01 10.49 402,528 -0.04(-0.38%)
Sep 16, 2020 10.78 11.00 10.43 10.53 406,846 -0.25(-2.32%)
Sep 15, 2020 10.29 11.13 10.06 10.78 564,540 +0.62(+6.10%)
Sep 14, 2020 10.20 10.49 10.03 10.16 543,950 +0.34(+3.46%)
Sep 11, 2020 9.850 10.43 9.800 9.820 387,700 +0.02(+0.20%)
Sep 10, 2020 10.30 10.47 9.610 9.800 570,514 -0.47(-4.58%)
Sep 09, 2020 9.530 10.75 9.490 10.27 621,815 +0.93(+9.96%)
Sep 08, 2020 9.640 9.790 9.100 9.340 789,887 -0.69(-6.88%)
Sep 04, 2020 10.30 10.72 8.630 10.03 1,648,800 -0.30(-2.90%)
Sep 03, 2020 10.76 10.80 10.25 10.33 1,230,338 -0.55(-5.06%)
Sep 02, 2020 11.35 11.46 10.60 10.88 1,581,499 -1.38(-11.26%)
Sep 01, 2020 12.95 12.95 11.65 12.26 1,192,946 -0.45(-3.54%)
Aug 31, 2020 11.19 13.30 11.19 12.71 2,741,970 +1.79(+16.39%)
Aug 28, 2020 10.68 11.08 10.60 10.92 598,200 +0.15(+1.39%)
Aug 27, 2020 11.13 11.20 10.37 10.77 823,006 -0.27(-2.45%)
Aug 26, 2020 11.36 11.42 10.44 11.04 1,510,374 -0.31(-2.73%)
Aug 25, 2020 11.59 11.80 11.00 11.35 768,974 -0.26(-2.24%)
Aug 24, 2020 12.50 12.53 11.07 11.61 1,088,734 -0.28(-2.35%)
Aug 21, 2020 12.03 12.15 11.53 11.89 724,500 -0.13(-1.12%)
Aug 20, 2020 11.30 12.30 11.03 12.03 920,165 +0.71(+6.32%)
Aug 19, 2020 11.64 11.64 11.24 11.31 773,988 +0.18(+1.62%)
Aug 18, 2020 11.42 11.50 10.30 11.13 1,002,751 -0.24(-2.11%)
Aug 17, 2020 11.75 11.90 11.32 11.37 717,843 -0.31(-2.65%)
Aug 14, 2020 11.47 12.10 11.07 11.68 839,100 +0.30(+2.64%)
Aug 13, 2020 11.16 11.43 10.93 11.38 703,376 +0.32(+2.89%)
Aug 12, 2020 11.78 11.98 10.81 11.06 1,101,247 -0.57(-4.90%)
Aug 11, 2020 12.09 12.13 11.51 11.63 807,326 -0.49(-4.04%)
Aug 10, 2020 11.72 12.48 11.72 12.12 962,670 +0.28(+2.36%)
Aug 07, 2020 12.51 12.55 11.26 11.84 1,045,400 -0.66(-5.28%)
Aug 06, 2020 11.45 12.94 11.03 12.50 1,741,373 +1.01(+8.79%)
Aug 05, 2020 11.55 11.80 11.04 11.49 700,867 +0.00(+0.00%)
Aug 04, 2020 11.45 11.74 11.34 11.49 485,159 +0.04(+0.35%)
Aug 03, 2020 10.77 11.70 10.77 11.45 1,007,695 +0.81(+7.61%)
Jul 31, 2020 11.50 11.85 10.52 10.64 817,100 -0.68(-6.01%)
Jul 30, 2020 10.67 11.45 10.29 11.32 679,568 +0.54(+5.01%)
Jul 29, 2020 10.86 11.08 10.50 10.78 536,735 +0.07(+0.65%)
Jul 28, 2020 11.00 11.44 10.66 10.71 718,039 -0.62(-5.47%)
Jul 27, 2020 10.77 11.45 10.68 11.33 900,661 +0.75(+7.09%)
Jul 24, 2020 10.37 10.82 9.670 10.58 541,200 +0.02(+0.19%)
Jul 23, 2020 11.18 11.19 10.10 10.56 709,600 -0.41(-3.74%)
Jul 22, 2020 11.10 11.50 10.53 10.97 597,103 +0.00(+0.00%)
Jul 21, 2020 10.70 11.15 10.27 10.97 681,212 +0.37(+3.49%)
Jul 20, 2020 9.800 11.12 9.530 10.60 846,188 +0.90(+9.28%)
Jul 17, 2020 9.490 10.22 9.260 9.700 484,300 +0.31(+3.30%)
Jul 16, 2020 8.790 9.590 8.580 9.390 420,995 +0.51(+5.74%)
Jul 15, 2020 8.780 9.050 8.510 8.880 286,220 +0.20(+2.30%)
Jul 14, 2020 8.560 8.860 8.270 8.680 343,902 +0.05(+0.58%)
Jul 13, 2020 8.770 9.100 8.430 8.630 435,189 +0.08(+0.94%)
Jul 10, 2020 8.680 8.690 8.320 8.550 305,300 -0.13(-1.50%)
Jul 09, 2020 8.890 8.890 8.260 8.680 323,275 -0.12(-1.36%)
Jul 08, 2020 8.680 9.050 8.630 8.800 249,180 +0.19(+2.21%)
Jul 07, 2020 9.040 9.100 8.565 8.610 344,392 -0.49(-5.38%)
Jul 06, 2020 8.740 9.150 8.620 9.100 396,958 +0.52(+6.06%)
Jul 02, 2020 8.860 8.933 8.320 8.580 405,300 -0.21(-2.39%)
Jul 01, 2020 9.050 9.110 8.620 8.790 255,429 -0.21(-2.33%)
Jun 30, 2020 8.910 9.270 8.760 9.000 320,681 +0.10(+1.12%)
Jun 29, 2020 9.700 9.770 8.580 8.900 486,716 -0.63(-6.61%)
Jun 26, 2020 10.32 10.49 9.110 9.530 2,168,300 -0.67(-6.57%)
Jun 25, 2020 10.33 10.73 10.09 10.20 549,889 -0.05(-0.49%)
Jun 24, 2020 10.60 10.74 9.310 10.25 607,784 -0.34(-3.21%)
Jun 23, 2020 10.69 11.06 10.52 10.59 424,188 +0.09(+0.86%)
Jun 22, 2020 11.03 11.25 10.14 10.50 879,835 -0.25(-2.33%)
Jun 19, 2020 10.41 10.93 9.850 10.75 966,200 +0.50(+4.88%)
Jun 18, 2020 9.520 10.44 9.170 10.25 610,354 +0.72(+7.56%)
Jun 17, 2020 9.300 10.39 9.300 9.530 547,260 +0.23(+2.47%)
Jun 16, 2020 9.280 9.300 8.990 9.300 312,919 +0.42(+4.73%)
Jun 15, 2020 8.120 9.350 8.110 8.880 361,471 +0.51(+6.09%)
Jun 12, 2020 8.360 8.626 8.015 8.370 219,000 +0.34(+4.23%)
Jun 11, 2020 8.660 8.930 8.000 8.030 323,660 -1.02(-11.27%)
Jun 10, 2020 9.140 9.380 8.845 9.050 280,064 -0.04(-0.44%)
Jun 09, 2020 8.740 9.320 8.550 9.090 214,520 +0.31(+3.53%)
Jun 08, 2020 8.960 9.340 8.010 8.780 486,972 -0.09(-1.01%)
Jun 05, 2020 9.650 9.840 8.630 8.870 404,000 -0.49(-5.24%)
Jun 04, 2020 9.120 9.570 8.800 9.360 657,318 +0.38(+4.23%)
Jun 03, 2020 9.270 9.640 8.810 8.980 506,180 -0.08(-0.88%)
Jun 02, 2020 8.620 9.380 8.510 9.060 404,557 +0.46(+5.35%)
Jun 01, 2020 8.740 8.860 8.320 8.600 212,181 -0.08(-0.92%)
May 29, 2020 8.900 9.190 8.194 8.680 416,400 -0.21(-2.36%)
May 28, 2020 7.950 9.100 7.950 8.890 690,415 +1.19(+15.45%)
May 27, 2020 7.950 7.950 6.800 7.700 465,799 -0.34(-4.23%)
May 26, 2020 8.530 8.950 7.900 8.040 482,507 -0.13(-1.59%)
May 22, 2020 8.350 8.470 7.785 8.170 473,900 -0.16(-1.92%)
May 21, 2020 7.540 9.200 7.540 8.330 1,141,396 +0.85(+11.36%)
May 20, 2020 7.300 7.680 7.160 7.480 306,174 +0.21(+2.89%)
May 19, 2020 7.420 7.740 7.010 7.270 360,626 -0.04(-0.55%)
May 18, 2020 7.690 7.800 6.700 7.310 766,317 -0.06(-0.81%)
May 15, 2020 6.810 7.450 6.550 7.370 851,400 +0.60(+8.86%)
May 14, 2020 6.070 7.230 5.910 6.770 735,450 +0.67(+10.98%)
May 13, 2020 5.600 6.220 5.554 6.100 733,835 -0.47(-7.15%)
May 12, 2020 5.600 6.740 5.470 6.570 287,973 +1.07(+19.45%)
May 11, 2020 5.600 5.646 5.340 5.500 103,477 -0.10(-1.79%)
May 08, 2020 5.560 5.860 5.340 5.600 120,700 +0.14(+2.56%)
May 07, 2020 5.610 5.737 5.280 5.460 79,635 +0.05(+0.92%)
May 06, 2020 5.360 5.850 5.321 5.410 184,365 +0.07(+1.31%)
May 05, 2020 5.140 5.350 5.060 5.340 100,709 +0.28(+5.53%)
May 04, 2020 5.240 5.240 5.050 5.060 49,878 -0.17(-3.25%)
May 01, 2020 5.050 5.250 4.690 5.230 145,200 -0.09(-1.69%)
Apr 30, 2020 5.750 5.760 5.250 5.320 93,228 -0.44(-7.64%)
Apr 29, 2020 5.150 6.110 5.060 5.760 593,239 +0.71(+14.06%)
Apr 28, 2020 5.230 5.300 4.800 5.050 54,067 -0.15(-2.88%)
Apr 27, 2020 4.550 5.250 4.529 5.200 100,966 +0.74(+16.59%)
Apr 24, 2020 4.620 4.660 4.200 4.460 65,700 -0.04(-0.89%)
Apr 23, 2020 4.420 4.700 4.220 4.500 50,041 +0.12(+2.74%)
Apr 22, 2020 4.240 4.380 4.000 4.380 47,217 +0.29(+7.09%)
Apr 21, 2020 4.100 4.250 3.930 4.090 32,796 +0.01(+0.25%)
Apr 20, 2020 4.080 4.140 3.820 4.080 62,058 +0.07(+1.75%)
Apr 17, 2020 4.160 4.180 3.900 4.010 26,200 +0.04(+1.01%)
Apr 16, 2020 4.170 4.220 3.900 3.970 56,275 -0.05(-1.24%)
Apr 15, 2020 4.310 4.310 3.900 4.020 30,913 -0.27(-6.29%)
Apr 14, 2020 4.200 4.600 4.200 4.290 68,849 +0.10(+2.39%)
Apr 13, 2020 4.050 4.200 3.870 4.190 36,235 +0.19(+4.75%)
Apr 09, 2020 4.000 4.200 3.900 4.000 30,200 +0.00(+0.00%)
Apr 08, 2020 3.970 4.231 3.890 4.000 16,232 +0.04(+0.88%)
Apr 07, 2020 3.900 4.260 3.680 3.965 88,878 +0.15(+4.07%)
Apr 06, 2020 3.540 3.890 3.340 3.810 29,329 +0.11(+2.97%)
Apr 03, 2020 3.450 3.700 3.150 3.700 17,700 +0.25(+7.25%)
Apr 02, 2020 3.330 3.590 3.110 3.450 39,938 +0.00(+0.00%)
Apr 01, 2020 3.540 3.650 3.200 3.450 42,131 -0.05(-1.43%)
Mar 31, 2020 3.620 3.650 3.480 3.500 28,837 -0.05(-1.41%)
Mar 30, 2020 3.460 3.640 3.450 3.550 28,929 +0.06(+1.72%)
Mar 27, 2020 3.580 3.700 3.250 3.490 64,700 -0.19(-5.29%)
Mar 26, 2020 3.150 3.940 3.150 3.685 57,296 +0.50(+15.88%)
Mar 25, 2020 3.040 3.250 3.017 3.180 32,863 +0.25(+8.53%)
Mar 24, 2020 2.690 3.200 2.690 2.930 38,538 +0.38(+14.90%)
Mar 23, 2020 2.710 2.860 2.530 2.550 36,678 -0.11(-4.14%)
Mar 20, 2020 3.000 3.000 2.660 2.660 66,600 -0.25(-8.59%)
Mar 19, 2020 2.910 3.020 2.910 2.910 25,493 +0.05(+1.75%)
Mar 18, 2020 3.120 3.184 2.700 2.860 89,504 -0.45(-13.60%)
Mar 17, 2020 2.990 3.330 2.930 3.310 49,567 +0.37(+12.59%)
Mar 16, 2020 3.070 3.095 2.800 2.940 38,570 -0.21(-6.67%)
Mar 13, 2020 3.100 3.207 3.000 3.150 64,200 +0.10(+3.28%)
Mar 12, 2020 3.750 3.772 2.850 3.050 111,074 -1.01(-24.88%)
Mar 11, 2020 4.450 4.457 3.751 4.060 74,462 -0.41(-9.17%)
Mar 10, 2020 4.530 4.640 4.260 4.470 28,683 +0.01(+0.22%)
Mar 09, 2020 4.990 5.000 4.440 4.460 70,022 -0.68(-13.23%)
Mar 06, 2020 4.860 5.260 4.750 5.140 57,400 +0.21(+4.26%)
Mar 05, 2020 5.220 5.441 4.820 4.930 101,392 -0.28(-5.28%)
Mar 04, 2020 4.820 5.301 4.820 5.205 117,532 +0.46(+9.58%)
Mar 03, 2020 4.580 4.800 4.549 4.750 63,183 +0.24(+5.32%)
Mar 02, 2020 4.230 4.660 4.211 4.510 51,038 +0.12(+2.73%)
Feb 28, 2020 4.450 4.500 4.154 4.390 103,500 -0.17(-3.73%)
Feb 27, 2020 5.240 5.240 4.465 4.560 80,654 -0.64(-12.31%)
Feb 26, 2020 4.900 5.375 4.898 5.200 86,195 +0.26(+5.26%)
Feb 25, 2020 4.800 5.000 4.630 4.940 63,809 +0.16(+3.35%)
Feb 24, 2020 4.890 4.970 4.700 4.780 35,500 -0.15(-3.04%)
Feb 21, 2020 4.750 4.990 4.580 4.930 101,700 +0.22(+4.67%)
Feb 20, 2020 4.610 4.900 4.600 4.710 78,553 +0.11(+2.39%)
Feb 19, 2020 4.330 4.770 4.330 4.600 122,304 +0.22(+5.02%)
Feb 18, 2020 4.840 4.840 4.250 4.380 111,237 -0.36(-7.59%)
Feb 14, 2020 4.860 4.860 4.600 4.740 31,200 -0.16(-3.27%)
Feb 13, 2020 5.480 5.480 4.150 4.900 266,381 -0.38(-7.20%)
Feb 12, 2020 5.570 5.717 5.030 5.280 195,704 -0.39(-6.88%)
Feb 11, 2020 4.890 6.370 4.879 5.670 791,201 +0.78(+15.95%)
Feb 10, 2020 4.270 5.450 4.270 4.890 299,131 +0.72(+17.27%)
Feb 07, 2020 4.240 4.334 4.150 4.170 24,600 -0.03(-0.71%)
Feb 06, 2020 4.440 4.476 4.200 4.200 24,619 -0.16(-3.67%)
Feb 05, 2020 4.350 4.470 4.340 4.360 27,269 +0.01(+0.23%)
Feb 04, 2020 4.160 4.350 4.150 4.350 31,907 +0.20(+4.82%)
Feb 03, 2020 4.150 4.200 4.100 4.150 18,994 -0.01(-0.24%)
Jan 31, 2020 4.310 4.314 4.120 4.160 54,000 -0.16(-3.70%)
Jan 30, 2020 4.516 4.603 4.300 4.320 39,239 -0.18(-4.00%)
Jan 29, 2020 4.480 4.849 4.380 4.500 111,010 +0.05(+1.12%)
Jan 28, 2020 4.430 4.457 4.370 4.450 31,248 +0.02(+0.45%)
Jan 27, 2020 4.500 4.550 4.420 4.430 57,420 -0.13(-2.85%)
Jan 24, 2020 4.310 4.765 4.260 4.560 87,200 +0.24(+5.56%)
Jan 23, 2020 4.290 4.340 4.100 4.320 32,860 +0.01(+0.23%)
Jan 22, 2020 4.300 4.490 4.180 4.310 51,737 +0.06(+1.41%)
Jan 21, 2020 4.430 4.500 4.150 4.250 174,797 -0.18(-4.06%)
Jan 17, 2020 4.010 4.709 3.960 4.430 251,100 +0.65(+17.20%)
Jan 16, 2020 3.930 4.020 3.770 3.780 91,060 -0.13(-3.32%)
Jan 15, 2020 3.970 4.029 3.800 3.910 42,306 -0.09(-2.25%)
Jan 14, 2020 4.080 4.105 3.950 4.000 44,540 -0.10(-2.44%)
Jan 13, 2020 4.240 4.336 3.900 4.100 128,215 -0.07(-1.68%)
Jan 10, 2020 3.650 4.250 3.590 4.170 142,800 +0.53(+14.56%)
Jan 09, 2020 3.290 3.710 3.284 3.640 95,423 +0.34(+10.30%)
Jan 08, 2020 3.260 3.350 3.200 3.300 55,332 +0.01(+0.30%)
Jan 07, 2020 3.300 3.400 3.250 3.290 41,203 -0.02(-0.60%)
Jan 06, 2020 3.160 3.310 3.150 3.310 24,590 +0.16(+5.08%)
Jan 03, 2020 3.160 3.280 3.130 3.150 35,500 -0.01(-0.32%)
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.