Atomera Inc (NQ: ATOM )

24.40 USD -0.25 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.820 3.969 3.510 3.510 27,838 -0.20(-5.39%)
Jan 30, 2019 3.730 4.059 3.630 3.710 44,093 -0.06(-1.59%)
Jan 29, 2019 3.800 4.090 3.430 3.770 78,267 -0.13(-3.33%)
Jan 28, 2019 4.010 4.350 3.460 3.900 109,514 -0.09(-2.26%)
Jan 25, 2019 3.830 4.000 3.730 3.990 54,000 +0.29(+7.84%)
Jan 24, 2019 3.230 3.700 3.230 3.700 33,193 +0.45(+13.85%)
Jan 23, 2019 3.050 3.483 3.049 3.250 12,617 +0.22(+7.26%)
Jan 22, 2019 3.080 3.220 3.030 3.030 12,628 -0.05(-1.62%)
Jan 18, 2019 3.000 3.225 3.000 3.080 36,500 +0.07(+2.33%)
Jan 17, 2019 2.950 3.080 2.910 3.010 14,280 +0.02(+0.67%)
Jan 16, 2019 3.090 3.090 2.870 2.990 39,470 +0.11(+3.82%)
Jan 15, 2019 3.050 3.135 2.880 2.880 23,847 -0.15(-4.95%)
Jan 14, 2019 2.960 3.155 2.960 3.030 10,490 -0.11(-3.50%)
Jan 11, 2019 3.020 3.160 2.950 3.140 11,200 +0.13(+4.32%)
Jan 10, 2019 3.050 3.250 2.935 3.010 48,577 +0.02(+0.67%)
Jan 09, 2019 2.850 3.080 2.850 2.990 19,486 +0.09(+3.10%)
Jan 08, 2019 3.010 3.190 2.830 2.900 29,167 -0.06(-2.03%)
Jan 07, 2019 2.690 3.000 2.690 2.960 9,475 +0.21(+7.64%)
Jan 04, 2019 2.810 2.990 2.750 2.750 11,200 -0.07(-2.48%)
Jan 03, 2019 2.900 2.950 2.820 2.820 2,299 -0.14(-4.57%)
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.