Atomera Inc (NQ: ATOM )

17.09 USD -0.22 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.754 5.790 5.500 5.780 9,207 +0.17(+3.03%)
Feb 27, 2017 5.620 5.620 5.540 5.610 1,778 -0.02(-0.36%)
Feb 24, 2017 5.530 5.640 5.500 5.630 2,835 +0.02(+0.36%)
Feb 23, 2017 5.640 5.700 5.610 5.610 12,630 +0.02(+0.36%)
Feb 22, 2017 5.540 5.600 5.500 5.590 2,526 +0.00(+0.00%)
Feb 21, 2017 5.700 5.700 5.500 5.590 17,348 -0.06(-1.06%)
Feb 17, 2017 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 16, 2017 5.550 5.750 5.520 5.650 11,976 -0.01(-0.18%)
Feb 15, 2017 5.660 5.800 5.500 5.660 36,947 -0.02(-0.35%)
Feb 14, 2017 5.650 5.800 5.650 5.680 2,373 -0.15(-2.57%)
Feb 13, 2017 5.860 5.870 5.700 5.830 1,718 +0.08(+1.39%)
Feb 10, 2017 5.630 5.830 5.630 5.750 1,640 -0.05(-0.86%)
Feb 09, 2017 5.650 5.910 5.650 5.800 3,716 +0.12(+2.07%)
Feb 08, 2017 5.620 5.823 5.620 5.682 2,015 +0.03(+0.57%)
Feb 07, 2017 5.620 5.818 5.620 5.650 16,240 -0.14(-2.42%)
Feb 06, 2017 5.670 6.000 5.670 5.790 5,798 +0.06(+1.05%)
Feb 03, 2017 5.730 5.730 5.730 5.730 289 +0.00(+0.00%)
Feb 02, 2017 5.620 5.870 5.620 5.730 4,111 -0.21(-3.54%)
Feb 01, 2017 6.120 6.120 5.775 5.940 3,691 -0.31(-4.96%)
Jan 31, 2017 5.607 6.250 5.607 6.250 8,733 +0.49(+8.51%)
Jan 30, 2017 5.710 5.770 5.710 5.760 983 +0.05(+0.88%)
Jan 27, 2017 5.680 5.850 5.680 5.710 2,375 -0.21(-3.55%)
Jan 26, 2017 5.800 5.920 5.700 5.920 3,276 +0.17(+2.96%)
Jan 25, 2017 5.930 5.930 5.740 5.750 4,376 -0.13(-2.21%)
Jan 24, 2017 5.760 6.568 5.760 5.880 101,902 -0.16(-2.65%)
Jan 23, 2017 6.220 6.220 5.910 6.040 3,969 -0.18(-2.89%)
Jan 20, 2017 5.698 6.220 5.698 6.220 9,573 +0.19(+3.15%)
Jan 19, 2017 6.034 6.034 5.940 6.030 4,066 -0.01(-0.17%)
Jan 18, 2017 6.041 6.041 5.500 6.040 85,543 +0.17(+2.90%)
Jan 17, 2017 5.800 5.900 5.510 5.870 19,778 -0.13(-2.17%)
Jan 13, 2017 6.000 6.000 6.000 0 -0.04(-0.66%)
Jan 12, 2017 6.150 6.184 5.956 6.040 20,776 +0.04(+0.67%)
Jan 11, 2017 6.044 6.070 6.000 6.000 4,074 -0.15(-2.44%)
Jan 10, 2017 6.021 6.200 6.000 6.150 28,190 +0.12(+1.99%)
Jan 09, 2017 6.020 6.220 6.010 6.030 10,754 -0.19(-3.05%)
Jan 06, 2017 6.350 6.700 6.210 6.220 8,072 +0.01(+0.16%)
Jan 05, 2017 6.300 6.340 6.210 6.210 3,711 -0.37(-5.55%)
Jan 04, 2017 6.400 7.000 6.270 6.575 11,666 -0.00(-0.08%)
Jan 03, 2017 6.780 6.880 6.210 6.580 12,091 -0.17(-2.52%)
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%)
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.