MENU

Atomera Inc (NQ: ATOM )

8.020 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.510 3.800 3.500 3.770 57,005 +0.26(+7.41%)
Sep 27, 2019 3.750 3.765 3.490 3.510 100,500 -0.17(-4.62%)
Sep 26, 2019 3.750 3.805 3.640 3.680 77,840 -0.06(-1.60%)
Sep 25, 2019 3.580 3.860 3.425 3.740 63,542 +0.24(+6.86%)
Sep 24, 2019 3.670 3.780 3.460 3.500 38,213 -0.14(-3.85%)
Sep 23, 2019 3.680 3.750 3.538 3.640 25,406 -0.02(-0.55%)
Sep 20, 2019 3.600 3.700 3.510 3.660 36,200 +0.10(+2.81%)
Sep 19, 2019 3.630 3.700 3.500 3.560 34,258 -0.11(-3.00%)
Sep 18, 2019 3.610 3.770 3.540 3.670 32,283 -0.08(-2.13%)
Sep 17, 2019 3.650 3.790 3.560 3.750 23,534 +0.08(+2.18%)
Sep 16, 2019 3.700 3.790 3.615 3.670 32,992 +0.01(+0.27%)
Sep 13, 2019 3.830 3.948 3.660 3.660 19,200 -0.16(-4.19%)
Sep 12, 2019 3.820 4.000 3.820 3.820 20,021 +0.00(+0.00%)
Sep 11, 2019 3.820 3.880 3.710 3.820 23,986 +0.05(+1.33%)
Sep 10, 2019 3.760 3.800 3.671 3.770 32,269 +0.07(+1.89%)
Sep 09, 2019 3.820 3.830 3.661 3.700 16,702 -0.13(-3.39%)
Sep 06, 2019 3.810 3.944 3.780 3.830 12,300 -0.01(-0.26%)
Sep 05, 2019 3.710 3.840 3.600 3.840 15,859 +0.19(+5.21%)
Sep 04, 2019 3.610 3.842 3.471 3.650 49,342 +0.00(+0.00%)
Sep 03, 2019 3.880 3.980 3.365 3.650 112,274 -0.41(-10.10%)
Aug 30, 2019 4.060 4.170 4.030 4.060 45,300 +0.01(+0.25%)
Aug 29, 2019 4.200 4.200 4.010 4.050 21,657 -0.25(-5.81%)
Aug 28, 2019 4.030 4.300 3.840 4.300 45,915 +0.19(+4.62%)
Aug 27, 2019 4.200 4.210 4.050 4.110 15,997 +0.03(+0.74%)
Aug 26, 2019 4.390 4.390 4.080 4.080 27,162 -0.27(-6.21%)
Aug 23, 2019 4.500 4.500 4.190 4.350 64,100 -0.17(-3.76%)
Aug 22, 2019 4.740 4.786 4.380 4.520 63,025 -0.21(-4.44%)
Aug 21, 2019 4.500 4.750 4.460 4.730 14,293 +0.23(+5.11%)
Aug 20, 2019 4.485 4.630 4.450 4.500 9,140 +0.01(+0.22%)
Aug 19, 2019 4.430 4.960 4.387 4.490 98,145 +0.06(+1.35%)
Aug 16, 2019 4.210 4.440 4.159 4.430 30,900 +0.28(+6.75%)
Aug 15, 2019 4.250 4.300 3.815 4.150 166,516 -0.06(-1.43%)
Aug 14, 2019 4.310 4.409 4.200 4.210 45,597 -0.15(-3.44%)
Aug 13, 2019 4.390 4.500 4.320 4.360 28,539 -0.05(-1.13%)
Aug 12, 2019 4.550 4.747 4.330 4.410 37,672 -0.11(-2.43%)
Aug 09, 2019 4.530 4.610 4.350 4.520 53,500 +0.02(+0.44%)
Aug 08, 2019 5.090 5.135 4.300 4.500 124,948 -0.76(-14.45%)
Aug 07, 2019 5.110 5.384 5.004 5.260 62,155 +0.15(+2.94%)
Aug 06, 2019 5.160 5.240 4.940 5.110 46,772 +0.06(+1.19%)
Aug 05, 2019 5.390 5.600 4.950 5.050 92,611 -0.41(-7.51%)
Aug 02, 2019 5.200 5.549 5.200 5.460 44,200 +0.18(+3.41%)
Aug 01, 2019 5.600 5.700 5.250 5.280 96,611 -0.25(-4.52%)
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%)
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