Atomera Inc (NQ: ATOM )

17.65 USD -0.41 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.100 4.250 4.010 4.220 144,700 +0.07(+1.69%)
May 30, 2019 4.185 4.200 4.005 4.150 37,300 -0.05(-1.19%)
May 29, 2019 4.100 4.200 3.970 4.200 156,665 +0.23(+5.79%)
May 28, 2019 3.820 3.970 3.776 3.970 4,364 +0.03(+0.76%)
May 24, 2019 3.790 3.980 3.550 3.940 85,100 +0.12(+3.14%)
May 23, 2019 3.800 3.820 3.450 3.820 84,015 -0.02(-0.52%)
May 22, 2019 3.840 3.850 3.700 3.840 14,166 +0.03(+0.79%)
May 21, 2019 3.962 3.962 3.745 3.810 30,906 +0.01(+0.26%)
May 20, 2019 4.090 4.100 3.800 3.800 75,418 -0.25(-6.17%)
May 17, 2019 4.030 4.250 3.920 4.050 111,400 +0.00(+0.00%)
May 16, 2019 3.980 4.190 3.910 4.050 62,705 +0.05(+1.25%)
May 15, 2019 3.800 4.030 3.769 4.000 40,092 +0.13(+3.36%)
May 14, 2019 3.910 3.968 3.780 3.870 8,719 -0.04(-1.02%)
May 13, 2019 3.750 3.990 3.557 3.910 20,780 +0.16(+4.27%)
May 10, 2019 3.910 3.992 3.360 3.750 105,200 -0.25(-6.25%)
May 09, 2019 3.900 4.030 3.790 4.000 62,660 +0.20(+5.26%)
May 08, 2019 4.150 4.320 3.700 3.800 202,807 -0.35(-8.43%)
May 07, 2019 3.980 4.150 3.670 4.150 152,814 +0.35(+9.21%)
May 06, 2019 3.300 4.090 3.300 3.800 520,786 +0.52(+15.85%)
May 03, 2019 2.700 3.318 2.700 3.280 128,200 +0.58(+21.48%)
May 02, 2019 3.090 3.090 2.645 2.700 161,294 +0.14(+5.47%)
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.