MENU

Atomera Inc (NQ: ATOM )

8.330 +0.120 (+1.46%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.85 29.49 26.00 27.98 572,200 +0.36(+1.30%)
Feb 25, 2021 31.29 31.99 27.25 27.62 914,113 -3.14(-10.21%)
Feb 24, 2021 31.00 31.95 29.61 30.76 486,122 -0.38(-1.22%)
Feb 23, 2021 28.89 31.57 26.69 31.14 1,027,630 -1.08(-3.35%)
Feb 22, 2021 34.02 34.35 31.65 32.22 689,043 -2.77(-7.92%)
Feb 19, 2021 34.83 36.80 34.61 34.99 643,400 +1.03(+3.03%)
Feb 18, 2021 35.78 36.19 33.63 33.96 694,338 -2.87(-7.79%)
Feb 17, 2021 37.51 38.00 34.70 36.83 603,488 -2.05(-5.27%)
Feb 16, 2021 40.15 42.00 37.81 38.88 680,671 +0.36(+0.93%)
Feb 12, 2021 35.60 39.11 34.86 38.52 651,200 +2.59(+7.21%)
Feb 11, 2021 37.60 38.89 33.33 35.93 1,853,761 -5.77(-13.84%)
Feb 10, 2021 44.00 46.24 41.61 41.70 708,233 -2.07(-4.73%)
Feb 09, 2021 46.69 47.09 43.06 43.77 933,211 -2.68(-5.77%)
Feb 08, 2021 41.54 47.13 41.11 46.45 1,140,841 +5.18(+12.55%)
Feb 05, 2021 34.96 43.80 34.00 41.27 1,823,500 +6.85(+19.90%)
Feb 04, 2021 33.85 34.94 33.50 34.42 372,621 +0.80(+2.38%)
Feb 03, 2021 35.20 35.30 32.75 33.62 539,283 -0.87(-2.52%)
Feb 02, 2021 33.50 34.59 32.58 34.49 830,948 +1.96(+6.03%)
Feb 01, 2021 29.11 32.72 28.08 32.53 854,050 +3.81(+13.27%)
Jan 29, 2021 30.00 30.99 28.25 28.72 588,700 -1.20(-4.01%)
Jan 28, 2021 29.75 30.91 28.60 29.92 548,910 +1.11(+3.85%)
Jan 27, 2021 29.12 31.76 28.05 28.81 803,105 -2.33(-7.48%)
Jan 26, 2021 31.94 32.79 30.51 31.14 537,832 -0.73(-2.29%)
Jan 25, 2021 33.73 34.00 29.25 31.87 996,572 -1.06(-3.22%)
Jan 22, 2021 31.05 33.27 29.81 32.93 949,900 +1.65(+5.27%)
Jan 21, 2021 32.51 33.00 29.38 31.28 726,720 -0.80(-2.49%)
Jan 20, 2021 35.00 35.45 31.23 32.08 1,072,020 -2.43(-7.04%)
Jan 19, 2021 29.24 36.20 28.85 34.51 1,631,426 +5.85(+20.41%)
Jan 15, 2021 31.04 31.74 27.90 28.66 1,188,100 -1.94(-6.34%)
Jan 14, 2021 27.93 31.95 27.90 30.60 1,193,891 +2.71(+9.72%)
Jan 13, 2021 26.15 28.75 25.77 27.89 822,459 +1.42(+5.36%)
Jan 12, 2021 27.74 28.37 25.50 26.47 1,015,682 -1.48(-5.30%)
Jan 11, 2021 26.00 30.41 25.90 27.95 1,429,572 +0.51(+1.86%)
Jan 08, 2021 27.80 30.42 24.55 27.44 1,954,600 +0.02(+0.07%)
Jan 07, 2021 23.69 27.80 23.60 27.42 1,726,289 +4.45(+19.37%)
Jan 06, 2021 22.76 24.96 21.91 22.97 2,472,530 +1.15(+5.27%)
Jan 05, 2021 19.38 24.69 18.11 21.82 7,749,519 +5.92(+37.23%)
Jan 04, 2021 16.49 17.13 15.37 15.90 635,685 -0.19(-1.18%)
Dec 31, 2020 16.09 16.09 16.09 649,586 -0.20(-1.23%)
Dec 30, 2020 15.10 16.50 14.90 16.29 649,586 +1.41(+9.48%)
Dec 29, 2020 15.46 15.55 14.52 14.88 474,937 -0.07(-0.47%)
Dec 28, 2020 14.09 15.40 14.09 14.95 612,466 +0.79(+5.58%)
Dec 24, 2020 13.74 14.50 13.74 14.16 190,700 +0.53(+3.89%)
Dec 23, 2020 14.55 14.55 13.62 13.63 369,444 -0.92(-6.32%)
Dec 22, 2020 14.19 14.81 13.80 14.55 570,865 +0.59(+4.23%)
Dec 21, 2020 12.38 14.60 12.27 13.96 1,157,252 +1.58(+12.76%)
Dec 18, 2020 13.10 13.25 12.31 12.38 1,033,700 -0.64(-4.92%)
Dec 17, 2020 12.35 13.23 12.29 13.02 768,541 +0.75(+6.11%)
Dec 16, 2020 12.09 12.62 11.87 12.27 364,022 +0.17(+1.40%)
Dec 15, 2020 12.42 12.65 11.41 12.10 433,544 +0.10(+0.83%)
Dec 14, 2020 11.40 13.50 11.22 12.00 2,300,527 +1.18(+10.91%)
Dec 11, 2020 10.37 11.19 10.35 10.82 479,400 +0.43(+4.14%)
Dec 10, 2020 9.820 10.44 9.570 10.39 290,867 +0.49(+4.95%)
Dec 09, 2020 10.30 10.41 9.690 9.900 216,699 -0.42(-4.07%)
Dec 08, 2020 10.68 10.76 10.06 10.32 309,429 -0.31(-2.92%)
Dec 07, 2020 10.23 10.82 10.16 10.63 346,531 +0.45(+4.42%)
Dec 04, 2020 9.800 10.36 9.680 10.18 333,800 +0.35(+3.56%)
Dec 03, 2020 9.840 10.12 9.750 9.830 177,978 +0.06(+0.61%)
Dec 02, 2020 9.730 9.930 9.310 9.770 191,783 +0.03(+0.31%)
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