Atomera Inc (NQ: ATOM )

24.59 USD +0.10 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.025 6.190 5.960 6.010 80,601 +0.07(+1.18%)
May 30, 2018 5.836 6.100 5.836 5.940 55,470 +0.01(+0.17%)
May 29, 2018 5.820 6.100 5.820 5.930 88,528 +0.08(+1.37%)
May 25, 2018 5.850 5.850 5.850 0 +0.15(+2.63%)
May 24, 2018 5.830 5.830 5.680 5.700 1,539 -0.16(-2.73%)
May 23, 2018 5.850 5.950 5.690 5.860 42,196 -0.01(-0.17%)
May 22, 2018 5.752 5.900 5.720 5.870 19,613 +0.12(+2.09%)
May 21, 2018 5.880 6.100 5.700 5.750 48,598 -0.08(-1.37%)
May 18, 2018 5.430 5.970 5.430 5.830 16,540 +0.34(+6.19%)
May 17, 2018 5.700 5.770 5.380 5.490 31,011 -0.17(-3.00%)
May 16, 2018 6.040 6.100 5.660 5.660 39,751 -0.37(-6.14%)
May 15, 2018 5.900 6.330 5.900 6.030 70,209 +0.23(+3.88%)
May 14, 2018 5.950 6.019 5.645 5.805 24,667 -0.12(-1.94%)
May 11, 2018 5.872 5.930 5.750 5.920 24,876 +0.16(+2.78%)
May 10, 2018 5.600 5.903 5.520 5.760 23,188 +0.20(+3.60%)
May 09, 2018 5.860 5.980 5.470 5.560 79,574 -0.34(-5.76%)
May 08, 2018 5.800 6.090 5.800 5.900 65,319 +0.12(+2.08%)
May 07, 2018 6.260 6.330 5.710 5.780 67,222 -0.47(-7.52%)
May 04, 2018 5.170 6.370 5.026 6.250 184,619 +1.16(+22.79%)
May 03, 2018 5.190 5.290 5.000 5.090 45,610 -0.11(-2.12%)
May 02, 2018 5.150 5.290 5.000 5.200 23,799 +0.09(+1.76%)
May 01, 2018 5.100 5.137 4.731 5.110 49,325 +0.05(+0.99%)
Apr 30, 2018 5.210 5.290 4.900 5.060 67,448 -0.05(-0.98%)
Apr 27, 2018 5.020 5.160 4.850 5.110 73,633 +0.27(+5.58%)
Apr 26, 2018 4.970 5.000 4.711 4.840 36,021 -0.11(-2.22%)
Apr 25, 2018 4.470 5.220 4.430 4.950 93,910 +0.46(+10.24%)
Apr 24, 2018 4.900 5.140 4.440 4.490 60,914 -0.34(-7.04%)
Apr 23, 2018 5.400 5.450 4.790 4.830 92,419 -0.59(-10.89%)
Apr 20, 2018 5.150 5.619 5.150 5.420 67,702 +0.35(+6.90%)
Apr 19, 2018 5.450 5.540 5.070 5.070 57,654 -0.44(-7.99%)
Apr 18, 2018 5.700 5.960 5.500 5.510 15,150 -0.29(-4.92%)
Apr 17, 2018 5.450 5.840 5.450 5.795 64,587 +0.35(+6.53%)
Apr 16, 2018 5.550 5.590 5.310 5.440 38,219 -0.11(-1.98%)
Apr 13, 2018 5.730 5.774 5.438 5.550 42,035 -0.07(-1.25%)
Apr 12, 2018 5.810 6.030 5.400 5.620 73,697 -0.18(-3.10%)
Apr 11, 2018 6.220 6.270 5.661 5.800 117,653 -0.37(-6.00%)
Apr 10, 2018 6.100 6.470 6.100 6.170 49,631 +0.16(+2.66%)
Apr 09, 2018 6.540 6.540 5.860 6.010 88,854 -0.52(-7.96%)
Apr 06, 2018 6.530 71,929 -0.18(-2.68%)
Apr 05, 2018 6.790 6.790 6.498 6.710 26,285 -0.01(-0.15%)
Apr 04, 2018 6.380 6.820 6.373 6.720 64,613 -0.03(-0.44%)
Apr 03, 2018 6.770 6.790 6.411 6.750 81,272 -0.03(-0.44%)
Apr 02, 2018 6.270 6.890 6.170 6.780 96,665 +0.54(+8.65%)
Mar 29, 2018 6.240 6.240 6.240 0 -0.05(-0.79%)
Mar 28, 2018 6.680 6.770 6.056 6.290 121,279 -0.39(-5.84%)
Mar 27, 2018 7.000 7.146 6.566 6.680 124,713 -0.32(-4.57%)
Mar 26, 2018 7.090 7.130 6.660 7.000 97,523 +0.05(+0.72%)
Mar 23, 2018 7.050 7.168 6.730 6.950 124,916 -0.08(-1.14%)
Mar 22, 2018 6.900 7.390 6.630 7.030 163,547 +0.18(+2.63%)
Mar 21, 2018 6.850 7.200 6.702 6.850 105,694 -0.06(-0.87%)
Mar 20, 2018 6.970 6.970 6.771 6.910 33,781 -0.09(-1.29%)
Mar 19, 2018 7.160 7.160 6.700 7.000 141,161 -0.13(-1.82%)
Mar 16, 2018 6.540 7.140 6.528 7.130 201,429 +0.31(+4.55%)
Mar 15, 2018 6.850 7.300 6.620 6.820 209,339 -0.06(-0.87%)
Mar 14, 2018 7.100 8.000 6.620 6.880 1,072,182 -0.15(-2.13%)
Mar 13, 2018 6.060 7.250 5.890 7.030 704,447 +1.03(+17.17%)
Mar 12, 2018 6.280 6.280 5.630 6.000 85,633 -0.12(-1.96%)
Mar 09, 2018 5.860 6.480 5.661 6.120 230,523 +0.28(+4.79%)
Mar 08, 2018 6.010 6.170 5.750 5.840 75,955 -0.12(-2.01%)
Mar 07, 2018 5.340 6.060 5.250 5.960 136,441 +0.64(+12.03%)
Mar 06, 2018 5.550 5.570 5.250 5.320 83,047 -0.21(-3.80%)
Mar 05, 2018 5.670 5.890 5.170 5.530 139,535 -0.11(-1.95%)
Mar 02, 2018 5.560 5.910 5.400 5.640 88,600 -0.04(-0.70%)
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.