Atomera Inc (NQ: ATOM )

23.13 USD -0.99 (-4.10%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.01 22.35 21.20 21.44 694,247 -0.40(-1.83%)
Jun 29, 2021 23.75 23.76 21.12 21.84 767,606 -1.84(-7.77%)
Jun 28, 2021 23.66 24.50 22.62 23.68 606,228 +0.22(+0.94%)
Jun 25, 2021 25.20 25.66 23.39 23.46 669,177 -1.44(-5.78%)
Jun 24, 2021 25.42 27.33 24.72 24.90 728,543 -0.12(-0.48%)
Jun 23, 2021 24.96 25.50 24.71 25.02 318,969 +0.41(+1.67%)
Jun 22, 2021 25.52 25.90 24.13 24.61 534,515 -1.06(-4.13%)
Jun 21, 2021 24.71 26.78 23.46 25.67 792,209 +1.08(+4.39%)
Jun 18, 2021 24.20 24.88 23.94 24.59 398,450 +0.10(+0.41%)
Jun 17, 2021 24.72 25.38 24.03 24.49 256,660 -0.31(-1.25%)
Jun 16, 2021 25.50 25.51 23.66 24.80 478,164 -0.62(-2.44%)
Jun 15, 2021 26.50 26.96 24.64 25.42 468,036 -1.12(-4.22%)
Jun 14, 2021 25.60 27.41 25.43 26.54 649,322 +0.77(+2.99%)
Jun 11, 2021 25.70 26.31 25.01 25.77 483,741 +0.77(+3.08%)
Jun 10, 2021 26.14 27.63 24.29 25.00 1,232,563 -2.93(-10.49%)
Jun 09, 2021 24.61 30.27 23.90 27.93 3,259,787 +4.52(+19.31%)
Jun 08, 2021 22.32 23.46 21.25 23.41 679,063 +0.98(+4.37%)
Jun 07, 2021 21.07 22.76 20.35 22.43 819,881 +1.72(+8.31%)
Jun 04, 2021 18.29 20.94 18.11 20.71 816,079 +2.42(+13.23%)
Jun 03, 2021 17.58 18.59 17.33 18.29 314,362 +0.48(+2.70%)
Jun 02, 2021 18.19 18.19 17.21 17.81 293,427 -0.28(-1.55%)
Jun 01, 2021 17.55 18.38 17.47 18.09 303,691 +0.54(+3.08%)
May 28, 2021 18.93 19.25 17.41 17.55 416,569 -1.14(-6.10%)
May 27, 2021 17.52 19.36 17.15 18.69 537,090 +1.17(+6.68%)
May 26, 2021 16.66 17.80 16.66 17.52 270,612 +1.02(+6.18%)
May 25, 2021 16.45 17.00 16.20 16.50 272,290 +0.19(+1.16%)
May 24, 2021 16.71 17.00 16.12 16.31 157,378 -0.27(-1.63%)
May 21, 2021 16.89 17.08 16.13 16.58 259,515 +0.02(+0.12%)
May 20, 2021 16.41 16.82 16.19 16.56 327,281 +0.29(+1.78%)
May 19, 2021 14.71 16.33 14.71 16.27 391,018 +0.81(+5.24%)
May 18, 2021 15.43 16.31 14.86 15.46 592,495 +0.21(+1.38%)
May 17, 2021 14.86 15.34 14.40 15.25 421,031 +0.11(+0.73%)
May 14, 2021 13.84 15.39 13.70 15.14 453,564 +1.61(+11.90%)
May 13, 2021 14.50 15.09 13.30 13.53 420,255 -0.57(-4.04%)
May 12, 2021 14.76 15.10 13.41 14.10 784,461 -1.10(-7.24%)
May 11, 2021 13.35 15.50 13.23 15.20 661,458 +0.72(+4.97%)
May 10, 2021 15.44 15.53 14.24 14.48 475,820 -1.22(-7.77%)
May 07, 2021 15.48 16.15 15.24 15.70 361,340 +0.16(+1.03%)
May 06, 2021 15.69 15.86 15.08 15.54 482,276 -0.30(-1.89%)
May 05, 2021 15.50 16.45 15.46 15.84 617,543 +0.58(+3.80%)
May 04, 2021 15.80 16.17 14.97 15.26 759,507 -0.91(-5.63%)
May 03, 2021 16.75 17.02 15.95 16.17 543,188 -0.47(-2.82%)
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%)
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.