Atomera Inc (NQ: ATOM )

23.21 USD -1.32 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.70 17.07 15.56 16.64 1,213,200 -0.04(-0.24%)
Apr 29, 2021 18.41 19.35 16.50 16.68 2,675,455 -5.50(-24.80%)
Apr 28, 2021 21.51 22.39 20.90 22.18 321,285 +0.69(+3.21%)
Apr 27, 2021 22.06 22.11 21.05 21.49 309,742 -0.49(-2.23%)
Apr 26, 2021 22.50 22.50 21.64 21.98 325,419 +0.20(+0.92%)
Apr 23, 2021 20.38 21.88 20.30 21.78 323,700 +1.71(+8.52%)
Apr 22, 2021 20.55 21.07 19.65 20.07 403,207 -0.31(-1.52%)
Apr 21, 2021 18.60 20.73 18.25 20.38 508,859 +1.68(+8.98%)
Apr 20, 2021 19.15 19.38 17.91 18.70 506,148 -0.44(-2.30%)
Apr 19, 2021 20.05 20.48 18.75 19.14 575,118 -1.28(-6.27%)
Apr 16, 2021 21.60 21.62 19.60 20.42 795,700 -1.13(-5.24%)
Apr 15, 2021 23.39 23.71 21.25 21.55 469,768 -1.42(-6.18%)
Apr 14, 2021 23.10 24.15 22.84 22.97 289,967 -0.09(-0.39%)
Apr 13, 2021 23.96 24.01 22.51 23.06 378,161 -0.69(-2.91%)
Apr 12, 2021 24.19 24.23 23.01 23.75 358,553 +0.03(+0.13%)
Apr 09, 2021 24.42 24.58 23.05 23.72 332,700 -1.05(-4.24%)
Apr 08, 2021 24.50 25.29 24.18 24.77 225,568 +0.55(+2.27%)
Apr 07, 2021 25.25 25.48 24.02 24.22 296,083 -1.17(-4.61%)
Apr 06, 2021 26.20 26.22 24.56 25.39 380,023 -0.67(-2.57%)
Apr 05, 2021 26.59 26.67 25.52 26.06 429,821 +0.36(+1.40%)
Apr 01, 2021 25.25 26.37 24.94 25.70 374,500 +1.20(+4.90%)
Mar 31, 2021 23.00 25.27 23.00 24.50 814,554 +1.79(+7.88%)
Mar 30, 2021 22.07 23.19 21.15 22.71 449,357 +0.06(+0.26%)
Mar 29, 2021 23.95 24.43 22.04 22.65 350,381 -1.30(-5.43%)
Mar 26, 2021 23.81 24.87 22.46 23.95 405,700 +0.38(+1.61%)
Mar 25, 2021 21.20 23.92 20.77 23.57 570,883 +1.32(+5.93%)
Mar 24, 2021 24.12 24.95 22.17 22.25 430,636 -1.50(-6.32%)
Mar 23, 2021 25.83 26.23 23.48 23.75 480,381 -2.03(-7.87%)
Mar 22, 2021 26.50 27.60 25.61 25.78 489,363 -0.48(-1.83%)
Mar 19, 2021 24.82 26.67 24.45 26.26 548,600 +1.63(+6.62%)
Mar 18, 2021 26.00 26.50 24.49 24.63 449,954 -2.37(-8.78%)
Mar 17, 2021 25.79 27.45 24.95 27.00 547,273 +0.37(+1.39%)
Mar 16, 2021 27.73 28.87 25.80 26.63 459,881 -0.94(-3.41%)
Mar 15, 2021 27.45 28.41 26.25 27.57 410,976 +0.89(+3.34%)
Mar 12, 2021 26.29 26.88 24.62 26.68 557,200 -0.34(-1.26%)
Mar 11, 2021 25.61 27.70 24.81 27.02 882,176 +2.81(+11.61%)
Mar 10, 2021 24.98 26.49 23.68 24.21 869,324 +0.10(+0.41%)
Mar 09, 2021 22.14 25.20 22.01 24.11 992,025 +3.79(+18.65%)
Mar 08, 2021 22.50 23.44 20.20 20.32 646,654 -2.37(-10.45%)
Mar 05, 2021 23.08 23.87 19.54 22.69 1,208,100 +0.31(+1.39%)
Mar 04, 2021 24.98 25.64 21.27 22.38 1,368,549 -2.89(-11.44%)
Mar 03, 2021 27.73 29.53 24.86 25.27 1,058,590 -2.47(-8.90%)
Mar 02, 2021 31.50 33.51 27.55 27.74 1,444,160 +0.41(+1.50%)
Mar 01, 2021 27.67 28.73 26.82 27.33 921,231 -0.65(-2.32%)
Feb 26, 2021 28.85 29.49 26.00 27.98 572,200 +0.36(+1.30%)
Feb 25, 2021 31.29 31.99 27.25 27.62 914,113 -3.14(-10.21%)
Feb 24, 2021 31.00 31.95 29.61 30.76 486,122 -0.38(-1.22%)
Feb 23, 2021 28.89 31.57 26.69 31.14 1,027,630 -1.08(-3.35%)
Feb 22, 2021 34.02 34.35 31.65 32.22 689,043 -2.77(-7.92%)
Feb 19, 2021 34.83 36.80 34.61 34.99 643,400 +1.03(+3.03%)
Feb 18, 2021 35.78 36.19 33.63 33.96 694,338 -2.87(-7.79%)
Feb 17, 2021 37.51 38.00 34.70 36.83 603,488 -2.05(-5.27%)
Feb 16, 2021 40.15 42.00 37.81 38.88 680,671 +0.36(+0.93%)
Feb 12, 2021 35.60 39.11 34.86 38.52 651,200 +2.59(+7.21%)
Feb 11, 2021 37.60 38.89 33.33 35.93 1,853,761 -5.77(-13.84%)
Feb 10, 2021 44.00 46.24 41.61 41.70 708,233 -2.07(-4.73%)
Feb 09, 2021 46.69 47.09 43.06 43.77 933,211 -2.68(-5.77%)
Feb 08, 2021 41.54 47.13 41.11 46.45 1,140,841 +5.18(+12.55%)
Feb 05, 2021 34.96 43.80 34.00 41.27 1,823,500 +6.85(+19.90%)
Feb 04, 2021 33.85 34.94 33.50 34.42 372,621 +0.80(+2.38%)
Feb 03, 2021 35.20 35.30 32.75 33.62 539,283 -0.87(-2.52%)
Feb 02, 2021 33.50 34.59 32.58 34.49 830,948 +1.96(+6.03%)
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.