Atomera Inc (NQ: ATOM )

18.35 USD +0.85 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.750 6.750 6.750 0 +0.23(+3.53%)
Dec 29, 2016 6.250 6.520 6.250 6.520 2,123 +0.23(+3.66%)
Dec 28, 2016 6.510 6.510 6.020 6.290 8,601 +0.04(+0.59%)
Dec 27, 2016 6.000 6.271 6.000 6.253 10,535 +0.25(+4.21%)
Dec 23, 2016 6.000 6.000 6.000 0 -0.10(-1.64%)
Dec 22, 2016 6.580 6.650 6.030 6.100 9,923 +0.10(+1.66%)
Dec 21, 2016 6.590 6.590 6.000 6.000 17,865 -0.46(-7.12%)
Dec 20, 2016 6.800 6.800 6.460 6.460 9,796 -0.34(-5.00%)
Dec 19, 2016 6.820 6.820 6.800 6.800 9,286 +0.00(+0.00%)
Dec 16, 2016 6.970 6.970 6.598 6.800 7,724 -0.20(-2.86%)
Dec 15, 2016 7.000 7.000 7.000 7.000 220 +0.10(+1.45%)
Dec 14, 2016 7.050 7.309 6.770 6.900 24,354 -0.15(-2.13%)
Dec 13, 2016 7.020 7.050 6.990 7.050 2,981 +0.04(+0.57%)
Dec 12, 2016 6.910 7.020 6.910 7.010 9,259 +0.01(+0.14%)
Dec 09, 2016 6.820 7.050 6.820 7.000 16,420 +0.20(+2.99%)
Dec 08, 2016 6.790 6.800 6.450 6.797 8,168 -0.03(-0.39%)
Dec 07, 2016 6.510 6.824 6.500 6.824 2,907 +0.31(+4.79%)
Dec 06, 2016 6.500 6.500 6.500 6.512 3,072 +0.01(+0.18%)
Dec 05, 2016 6.787 6.787 6.500 6.500 4,257 -0.38(-5.52%)
Dec 02, 2016 6.880 6.880 6.880 6.880 122 +0.36(+5.52%)
Dec 01, 2016 6.810 6.811 6.520 6.520 3,833 -0.23(-3.41%)
Nov 30, 2016 6.620 6.851 6.500 6.750 4,500 -0.23(-3.30%)
Nov 29, 2016 6.654 6.987 6.600 6.980 9,195 +0.38(+5.76%)
Nov 28, 2016 6.610 6.640 6.600 6.600 1,922 -0.45(-6.38%)
Nov 25, 2016 6.660 7.050 6.660 7.050 531 +0.20(+2.92%)
Nov 23, 2016 6.850 6.850 6.850 0 -0.13(-1.86%)
Nov 22, 2016 7.050 7.050 6.902 6.980 1,556 +0.37(+5.60%)
Nov 21, 2016 7.150 7.190 6.600 6.610 4,211 -0.59(-8.19%)
Nov 18, 2016 7.800 7.800 6.900 7.200 2,420 +0.00(+0.00%)
Nov 17, 2016 7.500 7.500 7.050 7.200 2,903 +0.25(+3.60%)
Nov 16, 2016 7.005 7.005 6.820 6.950 4,173 +0.26(+3.89%)
Nov 15, 2016 6.650 6.690 6.650 6.690 458 +0.03(+0.50%)
Nov 14, 2016 6.650 6.657 6.600 6.657 3,997 +0.01(+0.10%)
Nov 11, 2016 6.600 6.930 6.600 6.650 9,615 -0.15(-2.21%)
Nov 10, 2016 6.750 6.800 6.800 10,202 +0.05(+0.74%)
Nov 09, 2016 6.750 6.800 6.610 6.750 8,353 -0.01(-0.15%)
Nov 08, 2016 7.070 7.250 6.750 6.760 7,355 -0.14(-2.03%)
Nov 07, 2016 6.980 6.980 6.900 6.900 1,905 +0.00(+0.00%)
Nov 04, 2016 7.030 7.060 6.900 6.900 12,673 -0.15(-2.13%)
Nov 03, 2016 7.030 7.200 7.000 7.050 2,630 +0.04(+0.57%)
Nov 02, 2016 7.030 7.091 7.000 7.010 8,195 +0.01(+0.14%)
Nov 01, 2016 7.420 7.420 7.000 7.000 42,691 -0.42(-5.66%)
Oct 31, 2016 7.640 7.640 7.420 7.420 4,404 -0.24(-3.13%)
Oct 28, 2016 7.610 7.670 7.550 7.660 1,987 -0.01(-0.13%)
Oct 27, 2016 7.630 7.690 7.500 7.670 3,435 +0.05(+0.66%)
Oct 26, 2016 7.755 8.000 7.620 7.620 3,278 -0.38(-4.75%)
Oct 25, 2016 7.950 8.300 7.920 8.000 34,555 +0.06(+0.76%)
Oct 24, 2016 7.820 7.940 7.680 7.940 35,243 +0.06(+0.76%)
Oct 21, 2016 7.760 7.880 7.729 7.880 5,192 -0.08(-1.01%)
Oct 20, 2016 7.598 7.980 7.559 7.960 7,203 +0.27(+3.51%)
Oct 19, 2016 7.600 7.726 7.510 7.690 5,821 +0.15(+1.99%)
Oct 18, 2016 7.420 7.680 7.400 7.540 4,297 +0.08(+1.00%)
Oct 17, 2016 7.660 7.660 7.465 7.465 3,770 -0.04(-0.60%)
Oct 14, 2016 7.680 7.760 7.280 7.510 46,225 +0.16(+2.18%)
Oct 13, 2016 7.600 7.670 7.281 7.350 3,065 -0.30(-3.92%)
Oct 12, 2016 7.530 7.750 7.060 7.650 56,621 +0.40(+5.52%)
Oct 11, 2016 7.670 7.670 7.250 7.250 22,215 -0.44(-5.71%)
Oct 10, 2016 7.700 7.960 7.610 7.689 4,612 +0.19(+2.52%)
Oct 07, 2016 7.750 7.843 7.500 7.500 30,407 -0.25(-3.23%)
Oct 06, 2016 7.780 8.020 7.750 7.750 60,881 -0.05(-0.64%)
Oct 05, 2016 7.870 8.240 7.200 7.800 61,320 -0.05(-0.64%)
Oct 04, 2016 7.900 8.300 7.850 7.850 76,453 -0.12(-1.51%)
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.