Atomera Inc (NQ: ATOM )

21.63 USD -1.45 (-6.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 5.390 5.390 5.390 0 -0.11(-1.91%)
Aug 30, 2018 5.340 5.495 5.260 5.495 6,611 +0.24(+4.47%)
Aug 29, 2018 5.410 5.410 5.260 5.260 8,654 -0.14(-2.59%)
Aug 28, 2018 5.340 5.530 5.300 5.400 5,126 +0.05(+0.93%)
Aug 27, 2018 5.330 5.600 5.210 5.350 29,166 +0.13(+2.49%)
Aug 24, 2018 5.330 5.330 5.160 5.220 13,500 -0.10(-1.88%)
Aug 23, 2018 5.270 5.360 5.096 5.320 19,674 +0.08(+1.62%)
Aug 22, 2018 5.200 5.530 5.000 5.235 63,129 +0.04(+0.67%)
Aug 21, 2018 5.520 5.556 4.980 5.200 75,529 -0.38(-6.73%)
Aug 20, 2018 5.410 5.700 5.320 5.575 34,180 +0.11(+1.92%)
Aug 17, 2018 5.600 5.670 5.470 5.470 27,100 -0.23(-4.08%)
Aug 16, 2018 5.700 5.749 5.700 5.703 9,550 +0.05(+0.93%)
Aug 15, 2018 5.800 5.800 5.629 5.650 23,150 -0.27(-4.64%)
Aug 14, 2018 5.721 5.925 5.620 5.925 29,237 +0.23(+4.13%)
Aug 13, 2018 5.700 5.700 5.600 5.690 2,752 -0.04(-0.70%)
Aug 10, 2018 5.750 5.790 5.650 5.730 17,800 -0.13(-2.30%)
Aug 09, 2018 5.900 5.900 5.750 5.865 20,062 +0.00(+0.09%)
Aug 08, 2018 5.900 5.900 5.690 5.860 11,721 -0.14(-2.33%)
Aug 07, 2018 5.900 6.000 5.809 6.000 18,913 +0.10(+1.69%)
Aug 06, 2018 5.646 6.000 5.646 5.900 34,840 +0.08(+1.37%)
Aug 03, 2018 5.550 5.860 5.500 5.820 18,100 +0.30(+5.43%)
Aug 02, 2018 5.530 5.860 5.520 5.520 13,912 -0.18(-3.16%)
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.