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 (%)
Mar 29, 2019 2.900 3.050 2.550 2.650 59,900 -0.23(-7.99%)
Mar 28, 2019 3.000 3.160 2.650 2.880 73,340 -0.11(-3.68%)
Mar 27, 2019 3.150 3.420 2.850 2.990 57,478 -0.16(-5.08%)
Mar 26, 2019 3.200 3.300 3.120 3.150 33,791 -0.05(-1.56%)
Mar 25, 2019 3.100 3.300 3.100 3.200 33,270 +0.15(+4.92%)
Mar 22, 2019 3.260 3.410 3.040 3.050 10,100 -0.25(-7.58%)
Mar 21, 2019 3.150 3.450 3.020 3.300 51,859 +0.15(+4.76%)
Mar 20, 2019 3.470 3.553 2.950 3.150 45,392 -0.38(-10.76%)
Mar 19, 2019 3.550 3.650 3.250 3.530 24,421 +0.09(+2.62%)
Mar 18, 2019 3.470 3.510 3.350 3.440 23,554 +0.07(+2.08%)
Mar 15, 2019 3.430 3.480 3.370 3.370 16,800 -0.04(-1.17%)
Mar 14, 2019 3.500 3.620 3.400 3.410 46,847 -0.03(-1.02%)
Mar 13, 2019 3.610 3.610 3.380 3.445 9,317 -0.12(-3.23%)
Mar 12, 2019 3.410 3.630 3.410 3.560 17,570 +0.17(+5.01%)
Mar 11, 2019 3.500 3.550 3.380 3.390 16,190 -0.17(-4.78%)
Mar 08, 2019 3.715 3.715 3.500 3.560 23,200 -0.09(-2.47%)
Mar 07, 2019 3.650 3.850 3.600 3.650 15,933 +0.06(+1.67%)
Mar 06, 2019 3.690 3.868 3.570 3.590 47,255 -0.04(-1.10%)
Mar 05, 2019 3.640 3.850 3.510 3.630 40,265 +0.00(+0.00%)
Mar 04, 2019 3.670 3.670 3.481 3.630 60,341 -0.03(-0.82%)
Mar 01, 2019 3.720 3.800 3.660 3.660 19,200 -0.14(-3.68%)
Feb 28, 2019 3.860 3.890 3.770 3.800 8,027 -0.10(-2.56%)
Feb 27, 2019 3.750 3.900 3.710 3.900 4,480 +0.19(+5.12%)
Feb 26, 2019 3.840 3.910 3.710 3.710 55,184 -0.08(-2.11%)
Feb 25, 2019 3.840 3.910 3.660 3.790 66,157 +0.00(+0.00%)
Feb 22, 2019 3.910 3.940 3.690 3.790 23,100 -0.03(-0.79%)
Feb 21, 2019 3.850 3.970 3.751 3.820 35,802 +0.07(+1.87%)
Feb 20, 2019 3.660 3.887 3.650 3.750 47,036 +0.08(+2.18%)
Feb 19, 2019 3.840 4.100 3.670 3.670 65,748 -0.17(-4.43%)
Feb 15, 2019 3.750 3.970 3.720 3.840 46,300 +0.07(+1.86%)
Feb 14, 2019 3.890 4.000 3.770 3.770 46,576 -0.16(-4.07%)
Feb 13, 2019 3.578 3.990 3.440 3.930 132,085 +0.18(+4.80%)
Feb 12, 2019 3.730 3.800 3.560 3.750 40,674 +0.05(+1.35%)
Feb 11, 2019 3.765 3.880 3.593 3.700 27,404 +0.10(+2.78%)
Feb 08, 2019 3.680 3.770 3.550 3.600 25,500 -0.08(-2.17%)
Feb 07, 2019 3.803 3.855 3.630 3.680 19,504 +0.00(+0.00%)
Feb 06, 2019 3.630 3.852 3.630 3.680 11,784 +0.02(+0.55%)
Feb 05, 2019 3.770 3.975 3.640 3.660 12,084 -0.09(-2.40%)
Feb 04, 2019 3.740 3.800 3.510 3.750 13,015 +0.05(+1.35%)
Feb 01, 2019 3.500 3.800 3.500 3.700 21,400 +0.19(+5.41%)
Jan 31, 2019 3.820 3.969 3.510 3.510 27,838 -0.20(-5.39%)
Jan 30, 2019 3.730 4.059 3.630 3.710 44,093 -0.06(-1.59%)
Jan 29, 2019 3.800 4.090 3.430 3.770 78,267 -0.13(-3.33%)
Jan 28, 2019 4.010 4.350 3.460 3.900 109,514 -0.09(-2.26%)
Jan 25, 2019 3.830 4.000 3.730 3.990 54,000 +0.29(+7.84%)
Jan 24, 2019 3.230 3.700 3.230 3.700 33,193 +0.45(+13.85%)
Jan 23, 2019 3.050 3.483 3.049 3.250 12,617 +0.22(+7.26%)
Jan 22, 2019 3.080 3.220 3.030 3.030 12,628 -0.05(-1.62%)
Jan 18, 2019 3.000 3.225 3.000 3.080 36,500 +0.07(+2.33%)
Jan 17, 2019 2.950 3.080 2.910 3.010 14,280 +0.02(+0.67%)
Jan 16, 2019 3.090 3.090 2.870 2.990 39,470 +0.11(+3.82%)
Jan 15, 2019 3.050 3.135 2.880 2.880 23,847 -0.15(-4.95%)
Jan 14, 2019 2.960 3.155 2.960 3.030 10,490 -0.11(-3.50%)
Jan 11, 2019 3.020 3.160 2.950 3.140 11,200 +0.13(+4.32%)
Jan 10, 2019 3.050 3.250 2.935 3.010 48,577 +0.02(+0.67%)
Jan 09, 2019 2.850 3.080 2.850 2.990 19,486 +0.09(+3.10%)
Jan 08, 2019 3.010 3.190 2.830 2.900 29,167 -0.06(-2.03%)
Jan 07, 2019 2.690 3.000 2.690 2.960 9,475 +0.21(+7.64%)
Jan 04, 2019 2.810 2.990 2.750 2.750 11,200 -0.07(-2.48%)
Jan 03, 2019 2.900 2.950 2.820 2.820 2,299 -0.14(-4.57%)
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.