Atomera Inc (NQ: ATOM )

23.69 USD -1.11 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.060 6.060 5.900 5.980 30,600 +0.01(+0.17%)
Sep 27, 2018 6.080 6.080 5.830 5.970 47,358 -0.05(-0.83%)
Sep 26, 2018 5.860 6.445 5.840 6.020 160,751 +0.18(+3.08%)
Sep 25, 2018 5.550 6.040 5.500 5.840 555,541 +0.59(+11.24%)
Sep 24, 2018 5.050 5.250 5.010 5.250 19,114 +0.20(+3.96%)
Sep 21, 2018 4.999 5.050 4.925 5.050 17,700 +0.13(+2.64%)
Sep 20, 2018 4.950 5.045 4.920 4.920 8,925 +0.02(+0.41%)
Sep 19, 2018 4.940 4.965 4.850 4.900 4,698 +0.00(+0.00%)
Sep 18, 2018 4.821 4.970 4.821 4.900 11,841 +0.08(+1.66%)
Sep 17, 2018 4.860 4.940 4.750 4.820 22,680 -0.05(-1.03%)
Sep 14, 2018 4.970 5.000 4.870 4.870 14,800 -0.09(-1.81%)
Sep 13, 2018 4.960 5.000 4.950 4.960 12,695 -0.04(-0.80%)
Sep 12, 2018 5.010 5.070 4.970 5.000 17,810 -0.11(-2.15%)
Sep 11, 2018 4.950 5.110 4.890 5.110 23,638 +0.24(+4.93%)
Sep 10, 2018 5.050 5.079 4.870 4.870 18,164 -0.20(-3.94%)
Sep 07, 2018 5.100 5.150 5.040 5.070 20,000 -0.03(-0.59%)
Sep 06, 2018 5.220 5.220 5.100 5.100 18,270 -0.05(-0.97%)
Sep 05, 2018 5.210 5.250 5.150 5.150 16,157 -0.06(-1.15%)
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.