MENU

Atomera Inc (NQ: ATOM )

7.090 +0.480 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.250 5.690 5.100 5.530 95,085 +0.23(+4.34%)
Jul 30, 2019 5.580 5.580 5.060 5.300 85,166 -0.12(-2.21%)
Jul 29, 2019 5.230 5.840 5.160 5.420 189,787 +0.26(+5.04%)
Jul 26, 2019 5.070 5.300 5.010 5.160 52,400 +0.13(+2.69%)
Jul 25, 2019 5.060 5.060 4.980 5.025 34,316 +0.03(+0.50%)
Jul 24, 2019 5.000 5.232 5.000 5.000 58,035 +0.00(+0.00%)
Jul 23, 2019 5.360 5.505 5.000 5.000 74,843 -0.27(-5.12%)
Jul 22, 2019 4.550 5.420 4.550 5.270 333,595 +0.73(+16.08%)
Jul 19, 2019 4.410 4.540 4.300 4.540 17,200 +0.15(+3.42%)
Jul 18, 2019 4.380 4.500 4.360 4.390 12,150 -0.08(-1.79%)
Jul 17, 2019 4.460 4.580 4.200 4.470 90,029 +0.11(+2.52%)
Jul 16, 2019 4.510 4.550 4.310 4.360 42,613 -0.10(-2.24%)
Jul 15, 2019 4.590 4.640 4.410 4.460 38,554 -0.15(-3.25%)
Jul 12, 2019 4.520 4.650 4.520 4.610 55,400 +0.06(+1.32%)
Jul 11, 2019 4.560 4.650 4.533 4.550 15,569 +0.01(+0.22%)
Jul 10, 2019 4.520 4.560 4.250 4.540 34,954 +0.04(+0.89%)
Jul 09, 2019 4.380 4.567 4.380 4.500 10,740 +0.12(+2.74%)
Jul 08, 2019 4.500 4.640 4.300 4.380 59,158 -0.13(-2.88%)
Jul 05, 2019 4.680 4.750 4.320 4.510 163,600 -0.15(-3.22%)
Jul 03, 2019 4.560 4.790 4.560 4.660 27,500 -0.09(-1.89%)
Jul 02, 2019 4.600 4.780 4.590 4.750 47,279 +0.19(+4.17%)
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