Atomera Inc (NQ: ATOM )

20.35 USD -1.28 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.261 4.261 4.261 0 -0.06(-1.37%)
Jun 28, 2017 4.320 4.320 4.320 10 -0.08(-1.82%)
Jun 27, 2017 4.434 4.439 4.400 4.400 1,423 +0.09(+2.09%)
Jun 26, 2017 4.480 4.480 4.300 4.310 9,061 -0.11(-2.49%)
Jun 23, 2017 4.330 4.460 4.220 4.420 26,864 +0.14(+3.27%)
Jun 22, 2017 4.281 4.281 4.280 4.280 723 -0.05(-1.15%)
Jun 21, 2017 4.300 4.489 4.230 4.330 10,756 -0.07(-1.59%)
Jun 20, 2017 4.330 4.500 4.330 4.400 23,073 +0.14(+3.29%)
Jun 19, 2017 4.263 4.263 4.250 4.260 6,159 -0.05(-1.16%)
Jun 16, 2017 4.310 4.310 4.250 4.310 16,247 +0.00(+0.00%)
Jun 15, 2017 4.169 4.310 4.161 4.310 20,036 +0.06(+1.41%)
Jun 14, 2017 4.200 4.250 4.160 4.250 30,820 +0.00(+0.00%)
Jun 13, 2017 4.250 4.326 4.200 4.250 65,813 -0.07(-1.62%)
Jun 12, 2017 4.320 4.330 4.160 4.320 25,480 +0.06(+1.41%)
Jun 09, 2017 4.490 4.490 4.250 4.260 9,763 +0.06(+1.43%)
Jun 08, 2017 4.400 4.500 4.200 4.200 13,002 +0.00(+0.00%)
Jun 07, 2017 4.190 4.350 4.034 4.200 17,509 +0.05(+1.20%)
Jun 06, 2017 4.390 4.490 4.130 4.150 5,835 -0.02(-0.48%)
Jun 05, 2017 4.300 4.380 4.150 4.170 3,676 +0.07(+1.67%)
Jun 02, 2017 4.210 4.520 4.080 4.102 15,727 -0.23(-5.27%)
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.