Atomera Inc (NQ: ATOM )

24.09 USD -0.50 (-2.03%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.93 19.25 17.41 17.55 416,569 -1.14(-6.10%)
May 27, 2021 17.52 19.36 17.15 18.69 537,090 +1.17(+6.68%)
May 26, 2021 16.66 17.80 16.66 17.52 270,612 +1.02(+6.18%)
May 25, 2021 16.45 17.00 16.20 16.50 272,290 +0.19(+1.16%)
May 24, 2021 16.71 17.00 16.12 16.31 157,378 -0.27(-1.63%)
May 21, 2021 16.89 17.08 16.13 16.58 259,515 +0.02(+0.12%)
May 20, 2021 16.41 16.82 16.19 16.56 327,281 +0.29(+1.78%)
May 19, 2021 14.71 16.33 14.71 16.27 391,018 +0.81(+5.24%)
May 18, 2021 15.43 16.31 14.86 15.46 592,495 +0.21(+1.38%)
May 17, 2021 14.86 15.34 14.40 15.25 421,031 +0.11(+0.73%)
May 14, 2021 13.84 15.39 13.70 15.14 453,564 +1.61(+11.90%)
May 13, 2021 14.50 15.09 13.30 13.53 420,255 -0.57(-4.04%)
May 12, 2021 14.76 15.10 13.41 14.10 784,461 -1.10(-7.24%)
May 11, 2021 13.35 15.50 13.23 15.20 661,458 +0.72(+4.97%)
May 10, 2021 15.44 15.53 14.24 14.48 475,820 -1.22(-7.77%)
May 07, 2021 15.48 16.15 15.24 15.70 361,340 +0.16(+1.03%)
May 06, 2021 15.69 15.86 15.08 15.54 482,276 -0.30(-1.89%)
May 05, 2021 15.50 16.45 15.46 15.84 617,543 +0.58(+3.80%)
May 04, 2021 15.80 16.17 14.97 15.26 759,507 -0.91(-5.63%)
May 03, 2021 16.75 17.02 15.95 16.17 543,188 -0.47(-2.82%)
Apr 30, 2021 16.70 17.07 15.56 16.64 1,213,200 -0.04(-0.24%)
Apr 29, 2021 18.41 19.35 16.50 16.68 2,675,455 -5.50(-24.80%)
Apr 28, 2021 21.51 22.39 20.90 22.18 321,285 +0.69(+3.21%)
Apr 27, 2021 22.06 22.11 21.05 21.49 309,742 -0.49(-2.23%)
Apr 26, 2021 22.50 22.50 21.64 21.98 325,419 +0.20(+0.92%)
Apr 23, 2021 20.38 21.88 20.30 21.78 323,700 +1.71(+8.52%)
Apr 22, 2021 20.55 21.07 19.65 20.07 403,207 -0.31(-1.52%)
Apr 21, 2021 18.60 20.73 18.25 20.38 508,859 +1.68(+8.98%)
Apr 20, 2021 19.15 19.38 17.91 18.70 506,148 -0.44(-2.30%)
Apr 19, 2021 20.05 20.48 18.75 19.14 575,118 -1.28(-6.27%)
Apr 16, 2021 21.60 21.62 19.60 20.42 795,700 -1.13(-5.24%)
Apr 15, 2021 23.39 23.71 21.25 21.55 469,768 -1.42(-6.18%)
Apr 14, 2021 23.10 24.15 22.84 22.97 289,967 -0.09(-0.39%)
Apr 13, 2021 23.96 24.01 22.51 23.06 378,161 -0.69(-2.91%)
Apr 12, 2021 24.19 24.23 23.01 23.75 358,553 +0.03(+0.13%)
Apr 09, 2021 24.42 24.58 23.05 23.72 332,700 -1.05(-4.24%)
Apr 08, 2021 24.50 25.29 24.18 24.77 225,568 +0.55(+2.27%)
Apr 07, 2021 25.25 25.48 24.02 24.22 296,083 -1.17(-4.61%)
Apr 06, 2021 26.20 26.22 24.56 25.39 380,023 -0.67(-2.57%)
Apr 05, 2021 26.59 26.67 25.52 26.06 429,821 +0.36(+1.40%)
Apr 01, 2021 25.25 26.37 24.94 25.70 374,500 +1.20(+4.90%)
Mar 31, 2021 23.00 25.27 23.00 24.50 814,554 +1.79(+7.88%)
Mar 30, 2021 22.07 23.19 21.15 22.71 449,357 +0.06(+0.26%)
Mar 29, 2021 23.95 24.43 22.04 22.65 350,381 -1.30(-5.43%)
Mar 26, 2021 23.81 24.87 22.46 23.95 405,700 +0.38(+1.61%)
Mar 25, 2021 21.20 23.92 20.77 23.57 570,883 +1.32(+5.93%)
Mar 24, 2021 24.12 24.95 22.17 22.25 430,636 -1.50(-6.32%)
Mar 23, 2021 25.83 26.23 23.48 23.75 480,381 -2.03(-7.87%)
Mar 22, 2021 26.50 27.60 25.61 25.78 489,363 -0.48(-1.83%)
Mar 19, 2021 24.82 26.67 24.45 26.26 548,600 +1.63(+6.62%)
Mar 18, 2021 26.00 26.50 24.49 24.63 449,954 -2.37(-8.78%)
Mar 17, 2021 25.79 27.45 24.95 27.00 547,273 +0.37(+1.39%)
Mar 16, 2021 27.73 28.87 25.80 26.63 459,881 -0.94(-3.41%)
Mar 15, 2021 27.45 28.41 26.25 27.57 410,976 +0.89(+3.34%)
Mar 12, 2021 26.29 26.88 24.62 26.68 557,200 -0.34(-1.26%)
Mar 11, 2021 25.61 27.70 24.81 27.02 882,176 +2.81(+11.61%)
Mar 10, 2021 24.98 26.49 23.68 24.21 869,324 +0.10(+0.41%)
Mar 09, 2021 22.14 25.20 22.01 24.11 992,025 +3.79(+18.65%)
Mar 08, 2021 22.50 23.44 20.20 20.32 646,654 -2.37(-10.45%)
Mar 05, 2021 23.08 23.87 19.54 22.69 1,208,100 +0.31(+1.39%)
Mar 04, 2021 24.98 25.64 21.27 22.38 1,368,549 -2.89(-11.44%)
Mar 03, 2021 27.73 29.53 24.86 25.27 1,058,590 -2.47(-8.90%)
Mar 02, 2021 31.50 33.51 27.55 27.74 1,444,160 +0.41(+1.50%)
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.