MENU

Atomera Inc (NQ: ATOM )

9.850 -0.670 (-6.37%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.261 4.261 4.261 0 -0.06(-1.37%)
Jun 28, 2017 4.320 4.320 4.320 10 -0.08(-1.82%)
Jun 27, 2017 4.434 4.439 4.400 4.400 1,423 +0.09(+2.09%)
Jun 26, 2017 4.480 4.480 4.300 4.310 9,061 -0.11(-2.49%)
Jun 23, 2017 4.330 4.460 4.220 4.420 26,864 +0.14(+3.27%)
Jun 22, 2017 4.281 4.281 4.280 4.280 723 -0.05(-1.15%)
Jun 21, 2017 4.300 4.489 4.230 4.330 10,756 -0.07(-1.59%)
Jun 20, 2017 4.330 4.500 4.330 4.400 23,073 +0.14(+3.29%)
Jun 19, 2017 4.263 4.263 4.250 4.260 6,159 -0.05(-1.16%)
Jun 16, 2017 4.310 4.310 4.250 4.310 16,247 +0.00(+0.00%)
Jun 15, 2017 4.169 4.310 4.161 4.310 20,036 +0.06(+1.41%)
Jun 14, 2017 4.200 4.250 4.160 4.250 30,820 +0.00(+0.00%)
Jun 13, 2017 4.250 4.326 4.200 4.250 65,813 -0.07(-1.62%)
Jun 12, 2017 4.320 4.330 4.160 4.320 25,480 +0.06(+1.41%)
Jun 09, 2017 4.490 4.490 4.250 4.260 9,763 +0.06(+1.43%)
Jun 08, 2017 4.400 4.500 4.200 4.200 13,002 +0.00(+0.00%)
Jun 07, 2017 4.190 4.350 4.034 4.200 17,509 +0.05(+1.20%)
Jun 06, 2017 4.390 4.490 4.130 4.150 5,835 -0.02(-0.48%)
Jun 05, 2017 4.300 4.380 4.150 4.170 3,676 +0.07(+1.67%)
Jun 02, 2017 4.210 4.520 4.080 4.102 15,727 -0.23(-5.27%)
Jun 01, 2017 4.590 4.590 3.970 4.330 49,631 -0.30(-6.48%)
May 31, 2017 4.590 4.750 4.393 4.630 14,929 -0.04(-0.90%)
May 30, 2017 5.100 5.100 4.600 4.672 25,979 -0.38(-7.49%)
May 26, 2017 5.230 5.275 5.000 5.050 37,947 -0.06(-1.17%)
May 25, 2017 5.360 5.360 5.000 5.110 22,962 -0.19(-3.58%)
May 24, 2017 5.480 5.480 5.250 5.300 5,003 +0.04(+0.76%)
May 23, 2017 5.300 5.347 5.260 5.260 1,609 -0.10(-1.87%)
May 22, 2017 5.520 5.520 5.350 5.360 1,635 -0.01(-0.18%)
May 19, 2017 5.330 5.520 5.250 5.370 14,438 +0.03(+0.56%)
May 18, 2017 5.402 5.402 5.340 5.340 1,372 -0.02(-0.30%)
May 17, 2017 5.500 5.500 5.356 5.356 5,283 -0.09(-1.72%)
May 16, 2017 5.510 5.510 5.301 5.450 3,277 +0.04(+0.74%)
May 15, 2017 5.750 5.953 5.400 5.410 44,874 -0.53(-8.92%)
May 12, 2017 5.900 5.940 5.560 5.940 30,283 -0.06(-1.00%)
May 11, 2017 6.050 6.050 5.800 6.000 8,034 +0.05(+0.84%)
May 10, 2017 6.050 6.050 5.950 5.950 11,266 -0.06(-1.00%)
May 09, 2017 6.081 6.200 5.800 6.010 84,356 -0.09(-1.48%)
May 08, 2017 6.120 6.210 6.100 6.100 8,278 +0.01(+0.25%)
May 05, 2017 6.100 6.160 6.035 6.085 6,714 -0.04(-0.57%)
May 04, 2017 6.110 6.340 6.000 6.120 40,371 -0.05(-0.81%)
May 03, 2017 6.050 6.170 6.050 6.170 20,887 +0.00(+0.00%)
May 02, 2017 6.200 6.285 6.020 6.170 10,088 +0.07(+1.15%)
May 01, 2017 6.250 6.250 6.070 6.100 1,060 -0.23(-3.63%)
Apr 28, 2017 6.050 6.330 6.020 6.330 4,590 +0.13(+2.10%)
Apr 27, 2017 6.450 6.450 6.060 6.200 16,589 +0.15(+2.48%)
Apr 26, 2017 6.250 6.260 5.760 6.050 27,408 -0.25(-3.97%)
Apr 25, 2017 6.320 6.580 6.240 6.300 102,040 -0.04(-0.63%)
Apr 24, 2017 6.390 6.390 6.250 6.340 20,193 -0.05(-0.78%)
Apr 21, 2017 6.300 6.400 6.282 6.390 8,269 -0.10(-1.54%)
Apr 20, 2017 6.464 6.500 6.360 6.490 14,023 +0.02(+0.31%)
Apr 19, 2017 6.470 6.490 6.360 6.470 5,636 -0.03(-0.46%)
Apr 18, 2017 6.440 6.520 6.420 6.500 4,414 +0.08(+1.25%)
Apr 17, 2017 6.455 6.560 6.350 6.420 2,825 +0.06(+0.94%)
Apr 13, 2017 6.360 6.450 6.360 6.360 11,922 +0.07(+1.11%)
Apr 12, 2017 6.527 6.527 6.250 6.290 4,688 -0.19(-2.93%)
Apr 11, 2017 6.670 6.750 6.480 6.480 14,341 -0.27(-4.00%)
Apr 10, 2017 6.750 6.750 6.750 6.750 10,048 +0.07(+1.04%)
Apr 07, 2017 6.680 6.680 6.680 6.680 1,956 -0.08(-1.18%)
Apr 06, 2017 6.890 6.890 6.600 6.760 489 -0.02(-0.29%)
Apr 05, 2017 6.603 6.890 6.600 6.780 20,546 +0.08(+1.19%)
Apr 04, 2017 6.900 6.900 6.690 6.700 18,854 -0.29(-4.15%)
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.
TOP
Email a Story