MENU

Atomera Inc (NQ: ATOM )

8.170 -0.360 (-4.22%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.150 4.230 4.120 4.120 5,677 -0.05(-1.20%)
Aug 30, 2017 4.310 4.320 4.170 4.170 8,013 -0.08(-1.88%)
Aug 29, 2017 4.250 4.270 4.250 4.250 20,365 +0.00(+0.00%)
Aug 28, 2017 4.390 4.390 4.250 4.250 20,504 -0.14(-3.17%)
Aug 25, 2017 4.410 4.440 4.320 4.389 22,487 -0.06(-1.37%)
Aug 24, 2017 4.390 4.450 4.364 4.450 16,280 +0.01(+0.23%)
Aug 23, 2017 4.500 4.500 4.360 4.440 40,113 -0.14(-3.06%)
Aug 22, 2017 4.900 4.910 4.570 4.580 4,772 -0.39(-7.85%)
Aug 21, 2017 4.990 5.064 4.810 4.970 18,521 +0.06(+1.22%)
Aug 18, 2017 4.400 5.000 4.270 4.910 47,316 +0.54(+12.36%)
Aug 17, 2017 4.590 4.590 4.370 4.370 1,775 -0.19(-4.17%)
Aug 16, 2017 4.690 4.690 4.530 4.560 6,189 -0.16(-3.44%)
Aug 15, 2017 4.690 4.798 4.600 4.722 33,702 +0.04(+0.91%)
Aug 14, 2017 4.540 4.750 4.343 4.680 23,847 +0.12(+2.63%)
Aug 11, 2017 4.550 4.638 4.315 4.560 37,794 +0.24(+5.56%)
Aug 10, 2017 4.660 4.660 4.250 4.320 167,668 -0.38(-8.09%)
Aug 09, 2017 4.873 4.873 4.700 4.700 2,817 -0.21(-4.28%)
Aug 08, 2017 4.810 4.910 4.810 4.910 2,548 -0.18(-3.54%)
Aug 07, 2017 4.918 5.090 4.780 5.090 2,231 +0.18(+3.67%)
Aug 04, 2017 4.960 4.960 4.900 4.910 3,882 -0.05(-1.01%)
Aug 03, 2017 5.039 4.900 4.960 11,287 +0.06(+1.22%)
Aug 02, 2017 4.900 4.960 4.588 4.900 12,243 +0.04(+0.82%)
Aug 01, 2017 4.910 4.910 4.850 4.860 5,169 +0.01(+0.20%)
Jul 31, 2017 4.810 4.960 4.680 4.850 12,811 -0.03(-0.61%)
Jul 28, 2017 4.624 5.090 4.490 4.880 8,162 -0.18(-3.56%)
Jul 27, 2017 5.070 5.070 4.750 5.060 2,000 -0.04(-0.78%)
Jul 26, 2017 5.200 5.210 5.060 5.100 8,585 +0.00(+0.00%)
Jul 25, 2017 5.150 5.220 5.050 5.100 21,083 -0.08(-1.54%)
Jul 24, 2017 5.230 5.310 5.150 5.180 9,348 -0.03(-0.58%)
Jul 21, 2017 5.140 5.310 5.140 5.210 11,419 -0.01(-0.19%)
Jul 20, 2017 5.259 5.099 5.220 4,411 +0.06(+1.16%)
Jul 19, 2017 4.970 5.279 4.950 5.160 29,355 +0.17(+3.41%)
Jul 18, 2017 4.790 4.990 4.460 4.990 65,150 +0.14(+2.89%)
Jul 17, 2017 4.740 4.850 4.740 4.850 7,615 +0.12(+2.54%)
Jul 14, 2017 4.380 4.750 4.380 4.730 15,919 +0.23(+5.11%)
Jul 13, 2017 4.250 4.500 4.250 4.500 20,206 +0.17(+3.93%)
Jul 12, 2017 4.300 4.470 4.250 4.330 12,137 +0.10(+2.36%)
Jul 11, 2017 4.190 4.350 4.190 4.230 8,421 -0.17(-3.93%)
Jul 10, 2017 4.400 4.403 4.338 4.403 910 +0.19(+4.59%)
Jul 07, 2017 4.360 4.360 4.150 4.210 44,453 -0.12(-2.77%)
Jul 06, 2017 4.430 4.476 4.330 4.330 5,214 +0.03(+0.70%)
Jul 05, 2017 4.260 4.400 4.250 4.300 9,848 +0.04(+0.92%)
Jul 03, 2017 4.261 4.261 4.261 4.261 0 +0.00(+0.00%)
Jun 30, 2017 4.261 4.261 4.261 0 -0.06(-1.37%)
Jun 28, 2017 4.320 4.320 4.320 10 -0.08(-1.82%)
Jun 27, 2017 4.434 4.439 4.400 4.400 1,423 +0.09(+2.09%)
Jun 26, 2017 4.480 4.480 4.300 4.310 9,061 -0.11(-2.49%)
Jun 23, 2017 4.330 4.460 4.220 4.420 26,864 +0.14(+3.27%)
Jun 22, 2017 4.281 4.281 4.280 4.280 723 -0.05(-1.15%)
Jun 21, 2017 4.300 4.489 4.230 4.330 10,756 -0.07(-1.59%)
Jun 20, 2017 4.330 4.500 4.330 4.400 23,073 +0.14(+3.29%)
Jun 19, 2017 4.263 4.263 4.250 4.260 6,159 -0.05(-1.16%)
Jun 16, 2017 4.310 4.310 4.250 4.310 16,247 +0.00(+0.00%)
Jun 15, 2017 4.169 4.310 4.161 4.310 20,036 +0.06(+1.41%)
Jun 14, 2017 4.200 4.250 4.160 4.250 30,820 +0.00(+0.00%)
Jun 13, 2017 4.250 4.326 4.200 4.250 65,813 -0.07(-1.62%)
Jun 12, 2017 4.320 4.330 4.160 4.320 25,480 +0.06(+1.41%)
Jun 09, 2017 4.490 4.490 4.250 4.260 9,763 +0.06(+1.43%)
Jun 08, 2017 4.400 4.500 4.200 4.200 13,002 +0.00(+0.00%)
Jun 07, 2017 4.190 4.350 4.034 4.200 17,509 +0.05(+1.20%)
Jun 06, 2017 4.390 4.490 4.130 4.150 5,835 -0.02(-0.48%)
Jun 05, 2017 4.300 4.380 4.150 4.170 3,676 +0.07(+1.67%)
Jun 02, 2017 4.210 4.520 4.080 4.102 15,727 -0.23(-5.27%)
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.
TOP
Email a Story