Atomera Inc (NQ: ATOM )

17.65 USD -0.41 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.996 7.080 6.750 7.080 28,827 +0.07(+1.00%)
Mar 30, 2017 7.010 7.010 6.932 7.010 4,671 -0.06(-0.85%)
Mar 29, 2017 6.880 7.070 6.880 7.070 24,029 +0.29(+4.28%)
Mar 28, 2017 6.860 7.000 6.750 6.780 7,017 -0.21(-3.00%)
Mar 27, 2017 6.890 6.990 6.852 6.990 641 +0.03(+0.43%)
Mar 24, 2017 6.925 6.960 6.925 6.960 416 +0.03(+0.43%)
Mar 23, 2017 6.900 6.930 6.760 6.930 1,528 +0.10(+1.46%)
Mar 22, 2017 6.800 6.830 6.800 6.830 1,432 -0.24(-3.39%)
Mar 21, 2017 7.090 7.120 6.768 7.070 12,487 +0.06(+0.86%)
Mar 20, 2017 7.110 7.240 6.960 7.010 9,270 -0.09(-1.27%)
Mar 17, 2017 6.970 7.250 6.850 7.100 132,705 +0.11(+1.57%)
Mar 16, 2017 7.095 7.160 6.800 6.990 15,280 -0.27(-3.72%)
Mar 15, 2017 6.800 7.640 6.800 7.260 26,353 +0.47(+6.92%)
Mar 14, 2017 6.650 6.800 6.570 6.790 18,311 +0.14(+2.11%)
Mar 13, 2017 6.539 6.750 6.440 6.650 9,326 +0.00(+0.00%)
Mar 10, 2017 6.540 6.900 6.440 6.650 18,535 +0.00(+0.00%)
Mar 09, 2017 6.800 7.065 6.565 6.650 14,719 +0.03(+0.45%)
Mar 08, 2017 6.640 6.650 6.500 6.620 4,167 -0.03(-0.45%)
Mar 07, 2017 6.250 6.970 6.210 6.650 49,858 +0.40(+6.40%)
Mar 06, 2017 6.000 6.590 5.758 6.250 6,495 +0.27(+4.52%)
Mar 03, 2017 5.724 5.980 5.724 5.980 329 -0.01(-0.17%)
Mar 02, 2017 5.770 6.240 5.770 5.990 4,653 +0.26(+4.54%)
Mar 01, 2017 5.716 5.800 5.716 5.730 2,462 -0.05(-0.87%)
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%)
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.