Atomera Inc (NQ: ATOM )

24.59 USD -0.10 (-0.41%)
Streaming Delayed Price Updated: 11:47 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.060 4.145 3.780 4.100 111,224 +0.05(+1.23%)
Oct 30, 2018 4.300 4.300 4.030 4.050 43,349 -0.24(-5.59%)
Oct 29, 2018 4.470 4.650 4.280 4.290 114,728 -0.20(-4.45%)
Oct 26, 2018 4.340 4.670 4.300 4.490 86,200 +0.09(+2.05%)
Oct 25, 2018 4.280 4.474 4.265 4.400 132,598 -0.06(-1.35%)
Oct 24, 2018 4.370 4.520 4.290 4.460 67,134 -0.06(-1.33%)
Oct 23, 2018 4.420 4.600 4.250 4.520 153,997 +0.04(+0.89%)
Oct 22, 2018 4.747 4.747 4.410 4.480 63,535 -0.13(-2.82%)
Oct 19, 2018 4.730 4.840 4.380 4.610 299,000 -0.10(-2.12%)
Oct 18, 2018 4.800 4.800 4.515 4.710 132,460 +0.05(+1.07%)
Oct 17, 2018 4.580 4.665 4.580 4.660 32,857 +0.00(+0.00%)
Oct 16, 2018 4.660 4.670 4.410 4.660 135,776 -0.01(-0.21%)
Oct 15, 2018 4.700 4.725 4.550 4.670 113,271 -0.03(-0.64%)
Oct 12, 2018 4.620 4.760 4.620 4.700 105,200 +0.08(+1.73%)
Oct 11, 2018 4.740 4.750 4.530 4.620 456,046 -1.27(-21.56%)
Oct 10, 2018 5.970 6.330 5.810 5.890 92,238 -0.17(-2.81%)
Oct 09, 2018 5.920 6.200 5.920 6.060 26,160 +0.12(+2.02%)
Oct 08, 2018 6.210 6.210 5.651 5.940 72,320 -0.19(-3.10%)
Oct 05, 2018 5.950 6.225 5.800 6.130 53,100 +0.20(+3.37%)
Oct 04, 2018 5.970 6.056 5.706 5.930 63,152 -0.02(-0.34%)
Oct 03, 2018 6.060 6.297 5.860 5.950 65,196 -0.15(-2.46%)
Oct 02, 2018 6.250 6.450 5.940 6.100 219,562 +0.60(+10.91%)
Oct 01, 2018 5.988 5.988 5.400 5.500 65,713 -0.48(-8.03%)
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%)
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.