Atomera Inc (NQ: ATOM )

25.65 USD +1.15 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.950 10.15 9.030 9.340 277,144 -0.31(-3.21%)
Aug 30, 2016 8.260 9.990 8.242 9.650 506,412 +1.39(+16.83%)
Aug 29, 2016 8.050 8.300 8.040 8.260 31,853 +0.22(+2.74%)
Aug 26, 2016 8.050 8.050 7.980 8.040 4,461 -0.01(-0.12%)
Aug 25, 2016 8.000 8.050 8.000 8.050 4,112 +0.01(+0.12%)
Aug 24, 2016 8.040 8.050 7.918 8.040 3,947 -0.01(-0.12%)
Aug 23, 2016 8.040 8.052 8.000 8.050 10,506 -0.05(-0.62%)
Aug 22, 2016 8.020 8.100 7.850 8.100 30,772 +0.07(+0.87%)
Aug 19, 2016 8.070 8.070 7.950 8.030 3,933 -0.02(-0.25%)
Aug 18, 2016 8.080 8.080 7.982 8.050 6,637 +0.00(+0.00%)
Aug 17, 2016 8.000 8.100 7.950 8.050 7,832 -0.05(-0.62%)
Aug 16, 2016 7.950 8.100 7.915 8.100 29,342 +0.15(+1.89%)
Aug 15, 2016 8.010 8.100 7.820 7.950 28,138 +0.14(+1.79%)
Aug 12, 2016 7.950 8.000 7.800 7.810 20,141 -0.05(-0.64%)
Aug 11, 2016 8.050 8.050 7.860 7.860 12,477 -0.13(-1.63%)
Aug 10, 2016 7.973 8.065 7.900 7.990 12,115 +0.10(+1.27%)
Aug 09, 2016 7.780 8.000 7.780 7.890 17,028 -0.11(-1.38%)
Aug 08, 2016 8.000 8.400 7.900 8.000 17,820 -0.08(-0.99%)
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.