Atomera Inc (NQ: ATOM )

24.90 USD -0.12 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.060 6.060 5.900 5.980 30,600 +0.01(+0.17%)
Sep 27, 2018 6.080 6.080 5.830 5.970 47,358 -0.05(-0.83%)
Sep 26, 2018 5.860 6.445 5.840 6.020 160,751 +0.18(+3.08%)
Sep 25, 2018 5.550 6.040 5.500 5.840 555,541 +0.59(+11.24%)
Sep 24, 2018 5.050 5.250 5.010 5.250 19,114 +0.20(+3.96%)
Sep 21, 2018 4.999 5.050 4.925 5.050 17,700 +0.13(+2.64%)
Sep 20, 2018 4.950 5.045 4.920 4.920 8,925 +0.02(+0.41%)
Sep 19, 2018 4.940 4.965 4.850 4.900 4,698 +0.00(+0.00%)
Sep 18, 2018 4.821 4.970 4.821 4.900 11,841 +0.08(+1.66%)
Sep 17, 2018 4.860 4.940 4.750 4.820 22,680 -0.05(-1.03%)
Sep 14, 2018 4.970 5.000 4.870 4.870 14,800 -0.09(-1.81%)
Sep 13, 2018 4.960 5.000 4.950 4.960 12,695 -0.04(-0.80%)
Sep 12, 2018 5.010 5.070 4.970 5.000 17,810 -0.11(-2.15%)
Sep 11, 2018 4.950 5.110 4.890 5.110 23,638 +0.24(+4.93%)
Sep 10, 2018 5.050 5.079 4.870 4.870 18,164 -0.20(-3.94%)
Sep 07, 2018 5.100 5.150 5.040 5.070 20,000 -0.03(-0.59%)
Sep 06, 2018 5.220 5.220 5.100 5.100 18,270 -0.05(-0.97%)
Sep 05, 2018 5.210 5.250 5.150 5.150 16,157 -0.06(-1.15%)
Sep 04, 2018 5.220 5.295 5.210 5.210 13,840 -0.18(-3.34%)
Aug 31, 2018 5.390 5.390 5.390 0 -0.11(-1.91%)
Aug 30, 2018 5.340 5.495 5.260 5.495 6,611 +0.24(+4.47%)
Aug 29, 2018 5.410 5.410 5.260 5.260 8,654 -0.14(-2.59%)
Aug 28, 2018 5.340 5.530 5.300 5.400 5,126 +0.05(+0.93%)
Aug 27, 2018 5.330 5.600 5.210 5.350 29,166 +0.13(+2.49%)
Aug 24, 2018 5.330 5.330 5.160 5.220 13,500 -0.10(-1.88%)
Aug 23, 2018 5.270 5.360 5.096 5.320 19,674 +0.08(+1.62%)
Aug 22, 2018 5.200 5.530 5.000 5.235 63,129 +0.04(+0.67%)
Aug 21, 2018 5.520 5.556 4.980 5.200 75,529 -0.38(-6.73%)
Aug 20, 2018 5.410 5.700 5.320 5.575 34,180 +0.11(+1.92%)
Aug 17, 2018 5.600 5.670 5.470 5.470 27,100 -0.23(-4.08%)
Aug 16, 2018 5.700 5.749 5.700 5.703 9,550 +0.05(+0.93%)
Aug 15, 2018 5.800 5.800 5.629 5.650 23,150 -0.27(-4.64%)
Aug 14, 2018 5.721 5.925 5.620 5.925 29,237 +0.23(+4.13%)
Aug 13, 2018 5.700 5.700 5.600 5.690 2,752 -0.04(-0.70%)
Aug 10, 2018 5.750 5.790 5.650 5.730 17,800 -0.13(-2.30%)
Aug 09, 2018 5.900 5.900 5.750 5.865 20,062 +0.00(+0.09%)
Aug 08, 2018 5.900 5.900 5.690 5.860 11,721 -0.14(-2.33%)
Aug 07, 2018 5.900 6.000 5.809 6.000 18,913 +0.10(+1.69%)
Aug 06, 2018 5.646 6.000 5.646 5.900 34,840 +0.08(+1.37%)
Aug 03, 2018 5.550 5.860 5.500 5.820 18,100 +0.30(+5.43%)
Aug 02, 2018 5.530 5.860 5.520 5.520 13,912 -0.18(-3.16%)
Aug 01, 2018 5.660 5.800 5.600 5.700 9,956 -0.04(-0.70%)
Jul 31, 2018 5.628 5.786 5.501 5.740 15,255 +0.24(+4.36%)
Jul 30, 2018 5.550 5.700 5.500 5.500 22,888 -0.13(-2.31%)
Jul 27, 2018 5.650 5.850 5.610 5.630 20,500 -0.27(-4.58%)
Jul 26, 2018 5.851 5.900 5.660 5.900 18,907 +0.09(+1.55%)
Jul 25, 2018 5.560 5.830 5.560 5.810 18,015 +0.00(+0.00%)
Jul 24, 2018 5.820 5.935 5.760 5.810 15,293 -0.09(-1.53%)
Jul 23, 2018 5.800 6.000 5.800 5.900 62,522 +0.12(+2.08%)
Jul 20, 2018 5.819 5.850 5.735 5.780 9,774 -0.03(-0.52%)
Jul 19, 2018 5.590 5.860 5.590 5.810 18,733 +0.22(+3.94%)
Jul 18, 2018 5.589 5.595 5.457 5.590 23,755 +0.13(+2.38%)
Jul 17, 2018 5.740 5.880 5.260 5.460 93,495 -0.17(-3.02%)
Jul 16, 2018 5.800 5.900 5.580 5.630 27,661 -0.16(-2.76%)
Jul 13, 2018 5.820 5.820 5.720 5.790 16,924 -0.03(-0.52%)
Jul 12, 2018 5.963 5.963 5.820 5.820 12,511 -0.08(-1.36%)
Jul 11, 2018 6.000 6.095 5.861 5.900 15,898 -0.12(-1.99%)
Jul 10, 2018 5.925 6.050 5.925 6.020 13,016 +0.06(+1.01%)
Jul 09, 2018 6.010 6.040 5.840 5.960 17,177 -0.08(-1.32%)
Jul 06, 2018 5.750 6.100 5.750 6.040 29,140 +0.33(+5.78%)
Jul 05, 2018 5.970 6.240 5.650 5.710 38,965 -0.29(-4.83%)
Jul 03, 2018 6.000 6.000 6.000 0 +0.05(+0.84%)
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.