Atomera Inc (NQ: ATOM )

21.98 USD +0.50 (+2.33%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 4.590 4.590 3.970 4.330 49,631 -0.30(-6.48%)
May 31, 2017 4.590 4.750 4.393 4.630 14,929 -0.04(-0.90%)
May 30, 2017 5.100 5.100 4.600 4.672 25,979 -0.38(-7.49%)
May 26, 2017 5.230 5.275 5.000 5.050 37,947 -0.06(-1.17%)
May 25, 2017 5.360 5.360 5.000 5.110 22,962 -0.19(-3.58%)
May 24, 2017 5.480 5.480 5.250 5.300 5,003 +0.04(+0.76%)
May 23, 2017 5.300 5.347 5.260 5.260 1,609 -0.10(-1.87%)
May 22, 2017 5.520 5.520 5.350 5.360 1,635 -0.01(-0.18%)
May 19, 2017 5.330 5.520 5.250 5.370 14,438 +0.03(+0.56%)
May 18, 2017 5.402 5.402 5.340 5.340 1,372 -0.02(-0.30%)
May 17, 2017 5.500 5.500 5.356 5.356 5,283 -0.09(-1.72%)
May 16, 2017 5.510 5.510 5.301 5.450 3,277 +0.04(+0.74%)
May 15, 2017 5.750 5.953 5.400 5.410 44,874 -0.53(-8.92%)
May 12, 2017 5.900 5.940 5.560 5.940 30,283 -0.06(-1.00%)
May 11, 2017 6.050 6.050 5.800 6.000 8,034 +0.05(+0.84%)
May 10, 2017 6.050 6.050 5.950 5.950 11,266 -0.06(-1.00%)
May 09, 2017 6.081 6.200 5.800 6.010 84,356 -0.09(-1.48%)
May 08, 2017 6.120 6.210 6.100 6.100 8,278 +0.01(+0.25%)
May 05, 2017 6.100 6.160 6.035 6.085 6,714 -0.04(-0.57%)
May 04, 2017 6.110 6.340 6.000 6.120 40,371 -0.05(-0.81%)
May 03, 2017 6.050 6.170 6.050 6.170 20,887 +0.00(+0.00%)
May 02, 2017 6.200 6.285 6.020 6.170 10,088 +0.07(+1.15%)
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.