Atomera Inc (NQ: ATOM )

18.43 USD +1.34 (+7.87%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.