Atomera Inc (NQ: ATOM )

21.50 USD +0.07 (+0.33%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 21, 2021 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 31.14 537,726 -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 7,749,529 +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 14.55 570,871 +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.