Atomera Inc (NQ: ATOM )

17.69 USD +0.04 (+0.23%)
Streaming Delayed Price Updated: 11:28 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.330 4.330 4.330 0 +0.23(+5.53%)
Dec 28, 2017 3.860 4.340 3.800 4.103 16,214 +0.25(+6.58%)
Dec 27, 2017 3.910 3.990 3.810 3.850 25,328 -0.05(-1.28%)
Dec 26, 2017 3.860 3.940 3.860 3.900 12,652 +0.01(+0.26%)
Dec 22, 2017 4.000 4.290 3.850 3.890 56,692 -0.11(-2.75%)
Dec 21, 2017 4.150 4.210 3.960 4.000 6,230 -0.18(-4.31%)
Dec 20, 2017 4.070 4.360 3.900 4.180 21,077 +0.21(+5.29%)
Dec 19, 2017 4.150 4.150 3.900 3.970 39,553 -0.20(-4.80%)
Dec 18, 2017 4.210 4.255 4.110 4.170 1,383 -0.04(-0.95%)
Dec 15, 2017 4.280 4.300 4.080 4.210 33,064 -0.09(-2.09%)
Dec 14, 2017 4.000 4.350 3.885 4.300 65,900 +0.33(+8.31%)
Dec 13, 2017 3.820 3.980 3.820 3.970 8,503 +0.15(+3.93%)
Dec 12, 2017 3.938 3.938 3.800 3.820 10,381 -0.10(-2.55%)
Dec 11, 2017 4.100 4.140 3.880 3.920 10,905 -0.08(-2.00%)
Dec 08, 2017 4.441 4.484 3.900 4.000 10,834 -0.34(-7.83%)
Dec 07, 2017 4.120 4.800 4.040 4.340 64,421 +0.29(+7.16%)
Dec 06, 2017 3.870 4.150 3.810 4.050 22,159 +0.19(+4.92%)
Dec 05, 2017 3.990 4.130 3.810 3.860 23,654 -0.04(-1.03%)
Dec 04, 2017 4.000 4.095 3.900 3.900 14,951 -0.06(-1.52%)
Dec 01, 2017 3.800 3.980 3.800 3.960 74,048 -0.01(-0.25%)
Nov 30, 2017 3.924 4.105 3.850 3.970 20,099 -0.03(-0.75%)
Nov 29, 2017 3.853 4.040 3.853 4.000 55,927 -0.01(-0.25%)
Nov 28, 2017 4.009 4.190 3.810 4.010 56,707 -0.08(-1.96%)
Nov 27, 2017 4.300 4.310 4.000 4.090 44,840 -0.32(-7.26%)
Nov 24, 2017 4.660 4.660 4.200 4.410 32,746 -0.26(-5.57%)
Nov 22, 2017 3.990 4.730 3.990 4.670 148,697 +0.78(+20.05%)
Nov 21, 2017 3.452 4.850 3.400 3.890 388,033 +0.59(+17.89%)
Nov 20, 2017 3.010 3.380 2.990 3.300 41,721 +0.36(+12.23%)
Nov 17, 2017 2.820 2.950 2.730 2.940 15,976 +0.03(+1.03%)
Nov 16, 2017 2.900 2.980 2.610 2.910 54,404 +0.32(+12.36%)
Nov 15, 2017 2.900 2.900 2.550 2.590 71,804 -0.36(-12.20%)
Nov 14, 2017 2.810 2.950 2.810 2.950 6,822 +0.14(+4.98%)
Nov 13, 2017 2.950 3.013 2.760 2.810 15,864 -0.06(-2.09%)
Nov 10, 2017 2.630 2.870 2.630 2.870 27,671 +0.21(+7.86%)
Nov 09, 2017 2.590 2.830 2.500 2.661 46,418 -0.01(-0.34%)
Nov 08, 2017 2.830 2.830 2.650 2.670 10,451 -0.15(-5.33%)
Nov 07, 2017 2.550 2.840 2.480 2.820 41,736 +0.30(+11.90%)
Nov 06, 2017 2.720 2.720 2.450 2.520 44,145 -0.17(-6.32%)
Nov 03, 2017 3.020 3.040 2.660 2.690 106,074 -0.38(-12.38%)
Nov 02, 2017 3.200 3.200 2.881 3.070 7,432 -0.15(-4.66%)
Nov 01, 2017 3.310 3.310 3.070 3.220 2,728 -0.11(-3.30%)
Oct 31, 2017 3.200 3.330 3.050 3.330 14,284 +0.01(+0.30%)
Oct 30, 2017 3.100 3.320 3.000 3.320 8,252 +0.20(+6.41%)
Oct 27, 2017 3.240 3.300 2.905 3.120 44,151 -0.09(-2.80%)
Oct 26, 2017 3.220 3.300 3.200 3.210 13,122 -0.03(-0.93%)
Oct 25, 2017 3.200 3.290 3.150 3.240 5,253 +0.05(+1.57%)
Oct 24, 2017 3.450 3.450 2.900 3.190 44,594 -0.22(-6.45%)
Oct 23, 2017 3.380 3.440 3.380 3.410 2,651 -0.03(-0.87%)
Oct 20, 2017 3.250 3.450 3.250 3.440 27,067 -0.04(-1.15%)
Oct 19, 2017 3.399 3.480 3.370 3.480 2,953 -0.16(-4.40%)
Oct 18, 2017 3.780 3.780 3.310 3.640 18,464 -0.20(-5.21%)
Oct 17, 2017 3.850 3.910 3.710 3.840 2,135 -0.04(-1.03%)
Oct 16, 2017 3.950 3.950 3.670 3.880 17,897 -0.12(-3.00%)
Oct 13, 2017 3.880 4.000 3.870 4.000 10,186 +0.15(+3.90%)
Oct 12, 2017 3.920 4.080 3.850 3.850 7,282 -0.15(-3.75%)
Oct 11, 2017 3.980 4.040 3.870 4.000 11,865 +0.05(+1.27%)
Oct 10, 2017 3.960 4.000 3.900 3.950 5,823 +0.10(+2.60%)
Oct 09, 2017 3.900 3.900 3.716 3.850 14,335 -0.05(-1.28%)
Oct 06, 2017 3.950 3.950 3.610 3.900 4,362 +0.00(+0.00%)
Oct 05, 2017 3.730 3.920 3.600 3.900 26,008 +0.21(+5.69%)
Oct 04, 2017 3.880 3.955 3.610 3.690 19,983 -0.18(-4.65%)
Oct 03, 2017 4.100 4.100 3.870 3.870 6,435 -0.22(-5.38%)
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.