MENU

Atomera Inc (NQ: ATOM )

8.010 -0.540 (-6.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.250 5.690 5.100 5.530 95,085 +0.23(+4.34%)
Jul 30, 2019 5.580 5.580 5.060 5.300 85,166 -0.12(-2.21%)
Jul 29, 2019 5.230 5.840 5.160 5.420 189,787 +0.26(+5.04%)
Jul 26, 2019 5.070 5.300 5.010 5.160 52,400 +0.13(+2.69%)
Jul 25, 2019 5.060 5.060 4.980 5.025 34,316 +0.03(+0.50%)
Jul 24, 2019 5.000 5.232 5.000 5.000 58,035 +0.00(+0.00%)
Jul 23, 2019 5.360 5.505 5.000 5.000 74,843 -0.27(-5.12%)
Jul 22, 2019 4.550 5.420 4.550 5.270 333,595 +0.73(+16.08%)
Jul 19, 2019 4.410 4.540 4.300 4.540 17,200 +0.15(+3.42%)
Jul 18, 2019 4.380 4.500 4.360 4.390 12,150 -0.08(-1.79%)
Jul 17, 2019 4.460 4.580 4.200 4.470 90,029 +0.11(+2.52%)
Jul 16, 2019 4.510 4.550 4.310 4.360 42,613 -0.10(-2.24%)
Jul 15, 2019 4.590 4.640 4.410 4.460 38,554 -0.15(-3.25%)
Jul 12, 2019 4.520 4.650 4.520 4.610 55,400 +0.06(+1.32%)
Jul 11, 2019 4.560 4.650 4.533 4.550 15,569 +0.01(+0.22%)
Jul 10, 2019 4.520 4.560 4.250 4.540 34,954 +0.04(+0.89%)
Jul 09, 2019 4.380 4.567 4.380 4.500 10,740 +0.12(+2.74%)
Jul 08, 2019 4.500 4.640 4.300 4.380 59,158 -0.13(-2.88%)
Jul 05, 2019 4.680 4.750 4.320 4.510 163,600 -0.15(-3.22%)
Jul 03, 2019 4.560 4.790 4.560 4.660 27,500 -0.09(-1.89%)
Jul 02, 2019 4.600 4.780 4.590 4.750 47,279 +0.19(+4.17%)
Jul 01, 2019 5.030 5.030 4.560 4.560 118,281 -0.47(-9.34%)
Jun 28, 2019 5.000 5.080 4.904 5.030 28,500 -0.01(-0.20%)
Jun 27, 2019 4.840 5.040 4.780 5.040 21,966 +0.26(+5.44%)
Jun 26, 2019 4.630 4.850 4.630 4.780 32,234 -0.02(-0.42%)
Jun 25, 2019 5.050 5.200 4.670 4.800 160,886 -0.25(-4.95%)
Jun 24, 2019 5.060 5.260 4.980 5.050 118,368 -0.10(-1.94%)
Jun 21, 2019 5.100 5.190 4.890 5.150 72,400 +0.11(+2.18%)
Jun 20, 2019 5.040 5.170 5.040 5.040 44,681 +0.01(+0.20%)
Jun 19, 2019 5.150 5.270 5.030 5.030 24,417 -0.05(-0.96%)
Jun 18, 2019 5.233 5.390 5.011 5.079 64,023 -0.11(-2.14%)
Jun 17, 2019 5.000 5.230 4.990 5.190 52,463 +0.21(+4.22%)
Jun 14, 2019 4.850 5.000 4.790 4.980 60,400 +0.13(+2.68%)
Jun 13, 2019 4.800 5.040 4.500 4.850 163,855 +0.06(+1.25%)
Jun 12, 2019 4.830 4.830 4.550 4.790 78,337 -0.03(-0.62%)
Jun 11, 2019 4.900 5.070 4.780 4.820 77,488 -0.03(-0.62%)
Jun 10, 2019 4.820 5.090 4.810 4.850 83,909 +0.07(+1.47%)
Jun 07, 2019 4.580 4.839 4.580 4.780 71,800 +0.20(+4.36%)
Jun 06, 2019 4.610 4.701 4.540 4.580 36,715 -0.07(-1.51%)
Jun 05, 2019 4.550 4.730 4.450 4.650 52,884 +0.15(+3.33%)
Jun 04, 2019 4.800 4.800 4.410 4.500 122,913 -0.34(-7.02%)
Jun 03, 2019 4.190 4.890 4.180 4.840 252,816 +0.62(+14.69%)
May 31, 2019 4.100 4.250 4.010 4.220 144,700 +0.07(+1.69%)
May 30, 2019 4.185 4.200 4.005 4.150 37,300 -0.05(-1.19%)
May 29, 2019 4.100 4.200 3.970 4.200 156,665 +0.23(+5.79%)
May 28, 2019 3.820 3.970 3.776 3.970 4,364 +0.03(+0.76%)
May 24, 2019 3.790 3.980 3.550 3.940 85,100 +0.12(+3.14%)
May 23, 2019 3.800 3.820 3.450 3.820 84,015 -0.02(-0.52%)
May 22, 2019 3.840 3.850 3.700 3.840 14,166 +0.03(+0.79%)
May 21, 2019 3.962 3.962 3.745 3.810 30,906 +0.01(+0.26%)
May 20, 2019 4.090 4.100 3.800 3.800 75,418 -0.25(-6.17%)
May 17, 2019 4.030 4.250 3.920 4.050 111,400 +0.00(+0.00%)
May 16, 2019 3.980 4.190 3.910 4.050 62,705 +0.05(+1.25%)
May 15, 2019 3.800 4.030 3.769 4.000 40,092 +0.13(+3.36%)
May 14, 2019 3.910 3.968 3.780 3.870 8,719 -0.04(-1.02%)
May 13, 2019 3.750 3.990 3.557 3.910 20,780 +0.16(+4.27%)
May 10, 2019 3.910 3.992 3.360 3.750 105,200 -0.25(-6.25%)
May 09, 2019 3.900 4.030 3.790 4.000 62,660 +0.20(+5.26%)
May 08, 2019 4.150 4.320 3.700 3.800 202,807 -0.35(-8.43%)
May 07, 2019 3.980 4.150 3.670 4.150 152,814 +0.35(+9.21%)
May 06, 2019 3.300 4.090 3.300 3.800 520,786 +0.52(+15.85%)
May 03, 2019 2.700 3.318 2.700 3.280 128,200 +0.58(+21.48%)
May 02, 2019 3.090 3.090 2.645 2.700 161,294 +0.14(+5.47%)
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