Atomera Inc (NQ: ATOM )

18.90 USD +1.81 (+10.59%)
Streaming Delayed Price Updated: 9:39 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.050 3.150 3.000 3.080 62,200 +0.03(+0.98%)
Dec 30, 2019 2.950 3.060 2.860 3.050 59,837 +0.10(+3.39%)
Dec 27, 2019 3.040 3.040 2.880 2.950 46,200 -0.15(-4.84%)
Dec 26, 2019 3.040 3.122 2.961 3.100 101,006 +0.02(+0.65%)
Dec 24, 2019 3.050 3.170 3.000 3.080 24,100 -0.02(-0.48%)
Dec 23, 2019 2.900 3.100 2.900 3.095 52,939 +0.17(+5.63%)
Dec 20, 2019 2.810 2.930 2.810 2.930 98,500 +0.08(+2.81%)
Dec 19, 2019 2.900 2.900 2.830 2.850 46,039 -0.06(-2.06%)
Dec 18, 2019 2.850 2.920 2.835 2.910 28,249 +0.02(+0.69%)
Dec 17, 2019 2.900 2.920 2.844 2.890 33,311 +0.00(+0.00%)
Dec 16, 2019 2.870 2.920 2.770 2.890 33,525 +0.02(+0.70%)
Dec 13, 2019 2.850 3.010 2.850 2.870 19,300 -0.10(-3.37%)
Dec 12, 2019 2.920 2.970 2.860 2.970 33,417 +0.09(+3.13%)
Dec 11, 2019 2.820 2.955 2.770 2.880 15,856 +0.03(+1.05%)
Dec 10, 2019 2.840 2.940 2.738 2.850 46,167 +0.00(+0.00%)
Dec 09, 2019 2.940 2.980 2.770 2.850 44,126 -0.07(-2.40%)
Dec 06, 2019 3.030 3.060 2.920 2.920 64,700 -0.11(-3.63%)
Dec 05, 2019 3.060 3.100 3.023 3.030 23,784 -0.03(-0.98%)
Dec 04, 2019 3.170 3.170 3.010 3.060 23,205 -0.11(-3.47%)
Dec 03, 2019 3.000 3.170 2.950 3.170 41,710 +0.18(+6.02%)
Dec 02, 2019 2.950 3.100 2.910 2.990 71,945 -0.06(-1.97%)
Nov 29, 2019 3.040 3.120 2.991 3.050 13,400 +0.04(+1.33%)
Nov 27, 2019 3.040 3.170 2.960 3.010 45,900 -0.03(-0.99%)
Nov 26, 2019 3.000 3.190 2.920 3.040 62,586 +0.02(+0.66%)
Nov 25, 2019 3.090 3.200 2.981 3.020 74,389 -0.05(-1.63%)
Nov 22, 2019 3.000 3.090 2.960 3.070 96,200 +0.18(+6.23%)
Nov 21, 2019 2.800 2.930 2.800 2.890 21,641 -0.02(-0.69%)
Nov 20, 2019 2.990 3.100 2.870 2.910 44,595 -0.04(-1.36%)
Nov 19, 2019 2.850 3.120 2.850 2.950 86,806 +0.15(+5.36%)
Nov 18, 2019 2.670 2.950 2.670 2.800 84,654 +0.18(+6.87%)
Nov 15, 2019 2.624 2.667 2.575 2.620 32,600 -0.02(-0.76%)
Nov 14, 2019 2.730 2.850 2.630 2.640 35,968 -0.04(-1.49%)
Nov 13, 2019 2.670 2.750 2.610 2.680 39,892 +0.02(+0.75%)
Nov 12, 2019 2.818 2.818 2.600 2.660 77,692 -0.11(-3.97%)
Nov 11, 2019 3.110 3.110 2.770 2.770 55,987 -0.26(-8.58%)
Nov 08, 2019 3.084 3.084 2.810 3.030 44,500 -0.04(-1.30%)
Nov 07, 2019 3.150 3.150 3.050 3.070 51,643 -0.15(-4.66%)
Nov 06, 2019 3.570 3.780 3.050 3.220 135,137 -0.23(-6.80%)
Nov 05, 2019 3.440 3.470 3.340 3.455 9,993 +0.02(+0.44%)
Nov 04, 2019 3.500 3.680 3.400 3.440 43,661 +0.04(+1.18%)
Nov 01, 2019 3.450 3.550 3.300 3.400 52,000 +0.03(+0.89%)
Oct 31, 2019 3.620 3.669 3.335 3.370 197,019 -0.33(-8.92%)
Oct 30, 2019 3.760 3.970 3.700 3.700 20,979 -0.10(-2.63%)
Oct 29, 2019 4.020 4.020 3.670 3.800 32,095 -0.14(-3.55%)
Oct 28, 2019 3.700 4.080 3.570 3.940 100,939 +0.33(+9.14%)
Oct 25, 2019 3.540 3.660 3.445 3.610 71,000 +0.07(+1.98%)
Oct 24, 2019 3.320 3.540 3.320 3.540 25,233 +0.26(+7.93%)
Oct 23, 2019 3.270 3.590 3.270 3.280 34,736 +0.01(+0.31%)
Oct 22, 2019 3.200 3.325 3.190 3.270 23,276 +0.07(+2.19%)
Oct 21, 2019 3.340 3.340 3.200 3.200 4,373 -0.13(-3.90%)
Oct 18, 2019 3.320 3.340 3.160 3.330 11,100 -0.01(-0.30%)
Oct 17, 2019 3.180 3.410 3.163 3.340 56,688 +0.16(+5.03%)
Oct 16, 2019 3.500 3.550 3.170 3.180 68,061 -0.37(-10.42%)
Oct 15, 2019 3.510 3.610 3.490 3.550 16,546 -0.14(-3.79%)
Oct 14, 2019 3.485 3.690 3.485 3.690 8,493 +0.16(+4.53%)
Oct 11, 2019 3.570 3.610 3.427 3.530 30,100 -0.04(-1.12%)
Oct 10, 2019 3.710 3.710 3.530 3.570 16,526 -0.14(-3.77%)
Oct 09, 2019 3.660 3.740 3.550 3.710 24,743 +0.14(+3.92%)
Oct 08, 2019 3.550 3.680 3.500 3.570 46,978 -0.01(-0.28%)
Oct 07, 2019 3.660 3.730 3.538 3.580 29,899 -0.16(-4.28%)
Oct 04, 2019 3.550 3.740 3.500 3.740 13,200 +0.19(+5.35%)
Oct 03, 2019 3.450 3.580 3.410 3.550 8,239 +0.08(+2.31%)
Oct 02, 2019 3.660 3.680 3.450 3.470 41,896 -0.32(-8.44%)
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.