Atomera Inc (NQ: ATOM )

24.80 USD +0.11 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.170 6.356 6.017 6.130 67,699 -0.08(-1.29%)
Feb 27, 2018 6.630 6.720 6.100 6.210 208,011 -0.46(-6.90%)
Feb 26, 2018 6.100 6.926 5.900 6.670 244,224 +0.52(+8.46%)
Feb 23, 2018 5.850 6.720 5.850 6.150 326,186 +0.29(+4.95%)
Feb 22, 2018 6.210 5.860 198,840 +0.54(+10.15%)
Feb 21, 2018 5.380 5.810 5.250 5.320 90,053 -0.50(-8.59%)
Feb 20, 2018 5.290 6.070 5.290 5.820 136,929 +0.32(+5.82%)
Feb 16, 2018 5.500 5.500 5.500 0 +0.37(+7.21%)
Feb 15, 2018 5.110 5.230 4.900 5.130 117,516 +0.05(+0.98%)
Feb 14, 2018 5.520 5.520 4.880 5.080 110,094 -0.35(-6.45%)
Feb 13, 2018 5.420 5.700 5.160 5.430 46,832 +0.32(+6.26%)
Feb 12, 2018 5.540 5.690 5.010 5.110 98,368 -0.37(-6.75%)
Feb 09, 2018 5.750 5.750 5.250 5.480 60,753 -0.18(-3.15%)
Feb 08, 2018 6.120 6.140 5.510 5.658 79,550 -0.49(-8.00%)
Feb 07, 2018 5.850 6.400 5.630 6.150 72,195 +0.25(+4.24%)
Feb 06, 2018 5.800 6.000 5.681 5.900 33,236 -0.10(-1.67%)
Feb 05, 2018 5.950 6.000 5.800 6.000 45,679 -0.21(-3.38%)
Feb 02, 2018 6.160 6.470 5.900 6.210 86,389 +0.06(+0.98%)
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.