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 (%)
Dec 03, 2021 22.12 22.32 19.96 20.35 463,045 -1.28(-5.92%)
Dec 02, 2021 23.03 23.47 20.76 21.63 508,841 -1.45(-6.28%)
Dec 01, 2021 24.24 25.59 23.06 23.08 335,221 -1.01(-4.19%)
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%)
Nov 01, 2021 21.60 23.23 22.00 22.18 396,774 +0.57(+2.64%)
Oct 29, 2021 23.10 23.31 21.30 21.61 438,481 -1.32(-5.76%)
Oct 28, 2021 21.95 23.27 21.91 22.93 312,262 +1.23(+5.67%)
Oct 27, 2021 23.04 23.13 21.45 21.70 384,388 -1.51(-6.51%)
Oct 26, 2021 24.80 23.12 23.21 300,682 -1.32(-5.38%)
Oct 25, 2021 23.80 24.73 23.63 24.53 244,521 +0.84(+3.55%)
Oct 22, 2021 24.72 24.91 23.40 23.69 210,147 -1.11(-4.48%)
Oct 21, 2021 24.72 25.35 24.21 24.80 155,407 +0.11(+0.45%)
Oct 20, 2021 24.92 25.09 24.15 24.69 173,896 -0.22(-0.88%)
Oct 19, 2021 24.64 25.46 24.30 24.91 283,874 +0.66(+2.72%)
Oct 18, 2021 23.77 24.68 23.60 24.25 186,082 +0.43(+1.81%)
Oct 15, 2021 24.65 24.65 23.52 23.82 188,494 -0.45(-1.85%)
Oct 14, 2021 23.66 24.57 23.38 24.27 250,317 +1.04(+4.48%)
Oct 13, 2021 23.38 24.20 23.00 23.23 237,186 +0.11(+0.48%)
Oct 12, 2021 22.25 23.14 22.03 23.12 211,605 +1.07(+4.85%)
Oct 11, 2021 21.44 22.61 21.29 22.05 142,520 +0.52(+2.42%)
Oct 08, 2021 22.82 22.89 21.36 21.53 247,916 -1.23(-5.40%)
Oct 07, 2021 22.91 23.89 22.66 22.76 374,648 +0.17(+0.75%)
Oct 06, 2021 22.79 23.26 22.01 22.59 210,175 -0.55(-2.38%)
Oct 05, 2021 22.44 23.74 21.84 23.14 244,899 +0.85(+3.81%)
Oct 04, 2021 23.54 23.57 22.13 22.29 309,376 -1.40(-5.91%)
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.