Atomera Inc (NQ: ATOM )

24.50 USD -0.03 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.930 4.030 3.760 3.890 9,879 -0.06(-1.52%)
Sep 28, 2017 3.980 3.980 3.847 3.950 10,791 +0.00(+0.00%)
Sep 27, 2017 4.140 4.200 3.820 3.950 39,023 -0.16(-3.89%)
Sep 26, 2017 4.310 4.310 3.910 4.110 73,834 -0.18(-4.20%)
Sep 25, 2017 4.500 4.500 4.220 4.290 30,571 -0.25(-5.51%)
Sep 22, 2017 4.350 4.540 4.280 4.540 10,672 +0.14(+3.18%)
Sep 21, 2017 4.360 4.410 4.220 4.400 29,610 +0.01(+0.23%)
Sep 20, 2017 4.850 4.850 4.290 4.390 34,505 -0.22(-4.77%)
Sep 19, 2017 4.870 4.600 4.610 50,114 -0.26(-5.34%)
Sep 18, 2017 5.170 5.528 4.830 4.870 39,090 -0.21(-4.13%)
Sep 15, 2017 5.950 6.007 5.080 5.080 136,719 -0.92(-15.33%)
Sep 14, 2017 6.100 6.220 5.740 6.000 46,284 -0.20(-3.23%)
Sep 13, 2017 5.820 6.200 5.020 6.200 50,314 +0.09(+1.47%)
Sep 12, 2017 5.467 6.270 5.340 6.110 83,657 +0.72(+13.36%)
Sep 11, 2017 4.690 5.630 4.250 5.390 83,359 +0.67(+14.19%)
Sep 08, 2017 4.550 4.730 3.730 4.720 54,365 +0.00(+0.00%)
Sep 07, 2017 4.500 4.730 4.340 4.720 53,668 +0.04(+0.85%)
Sep 06, 2017 4.780 4.780 4.520 4.680 21,763 -0.11(-2.30%)
Sep 05, 2017 4.200 4.930 4.180 4.790 57,204 +0.49(+11.40%)
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.