Atomera Inc (NQ: ATOM )

21.70 USD -1.51 (-6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.210 5.290 4.900 5.060 67,448 -0.05(-0.98%)
Apr 27, 2018 5.020 5.160 4.850 5.110 73,633 +0.27(+5.58%)
Apr 26, 2018 4.970 5.000 4.711 4.840 36,021 -0.11(-2.22%)
Apr 25, 2018 4.470 5.220 4.430 4.950 93,910 +0.46(+10.24%)
Apr 24, 2018 4.900 5.140 4.440 4.490 60,914 -0.34(-7.04%)
Apr 23, 2018 5.400 5.450 4.790 4.830 92,419 -0.59(-10.89%)
Apr 20, 2018 5.150 5.619 5.150 5.420 67,702 +0.35(+6.90%)
Apr 19, 2018 5.450 5.540 5.070 5.070 57,654 -0.44(-7.99%)
Apr 18, 2018 5.700 5.960 5.500 5.510 15,150 -0.29(-4.92%)
Apr 17, 2018 5.450 5.840 5.450 5.795 64,587 +0.35(+6.53%)
Apr 16, 2018 5.550 5.590 5.310 5.440 38,219 -0.11(-1.98%)
Apr 13, 2018 5.730 5.774 5.438 5.550 42,035 -0.07(-1.25%)
Apr 12, 2018 5.810 6.030 5.400 5.620 73,697 -0.18(-3.10%)
Apr 11, 2018 6.220 6.270 5.661 5.800 117,653 -0.37(-6.00%)
Apr 10, 2018 6.100 6.470 6.100 6.170 49,631 +0.16(+2.66%)
Apr 09, 2018 6.540 6.540 5.860 6.010 88,854 -0.52(-7.96%)
Apr 06, 2018 6.530 71,929 -0.18(-2.68%)
Apr 05, 2018 6.790 6.790 6.498 6.710 26,285 -0.01(-0.15%)
Apr 04, 2018 6.380 6.820 6.373 6.720 64,613 -0.03(-0.44%)
Apr 03, 2018 6.770 6.790 6.411 6.750 81,272 -0.03(-0.44%)
Apr 02, 2018 6.270 6.890 6.170 6.780 96,665 +0.54(+8.65%)
Mar 29, 2018 6.240 6.240 6.240 0 -0.05(-0.79%)
Mar 28, 2018 6.680 6.770 6.056 6.290 121,279 -0.39(-5.84%)
Mar 27, 2018 7.000 7.146 6.566 6.680 124,713 -0.32(-4.57%)
Mar 26, 2018 7.090 7.130 6.660 7.000 97,523 +0.05(+0.72%)
Mar 23, 2018 7.050 7.168 6.730 6.950 124,916 -0.08(-1.14%)
Mar 22, 2018 6.900 7.390 6.630 7.030 163,547 +0.18(+2.63%)
Mar 21, 2018 6.850 7.200 6.702 6.850 105,694 -0.06(-0.87%)
Mar 20, 2018 6.970 6.970 6.771 6.910 33,781 -0.09(-1.29%)
Mar 19, 2018 7.160 7.160 6.700 7.000 141,161 -0.13(-1.82%)
Mar 16, 2018 6.540 7.140 6.528 7.130 201,429 +0.31(+4.55%)
Mar 15, 2018 6.850 7.300 6.620 6.820 209,339 -0.06(-0.87%)
Mar 14, 2018 7.100 8.000 6.620 6.880 1,072,182 -0.15(-2.13%)
Mar 13, 2018 6.060 7.250 5.890 7.030 704,447 +1.03(+17.17%)
Mar 12, 2018 6.280 6.280 5.630 6.000 85,633 -0.12(-1.96%)
Mar 09, 2018 5.860 6.480 5.661 6.120 230,523 +0.28(+4.79%)
Mar 08, 2018 6.010 6.170 5.750 5.840 75,955 -0.12(-2.01%)
Mar 07, 2018 5.340 6.060 5.250 5.960 136,441 +0.64(+12.03%)
Mar 06, 2018 5.550 5.570 5.250 5.320 83,047 -0.21(-3.80%)
Mar 05, 2018 5.670 5.890 5.170 5.530 139,535 -0.11(-1.95%)
Mar 02, 2018 5.560 5.910 5.400 5.640 88,600 -0.04(-0.70%)
Mar 01, 2018 6.090 6.350 5.550 5.680 179,115 -0.45(-7.34%)
Feb 28, 2018 6.170 6.356 6.017 6.130 67,699 -0.08(-1.29%)
Feb 27, 2018 6.630 6.720 6.100 6.210 208,011 -0.46(-6.90%)
Feb 26, 2018 6.100 6.926 5.900 6.670 244,224 +0.52(+8.46%)
Feb 23, 2018 5.850 6.720 5.850 6.150 326,186 +0.29(+4.95%)
Feb 22, 2018 6.210 5.860 198,840 +0.54(+10.15%)
Feb 21, 2018 5.380 5.810 5.250 5.320 90,053 -0.50(-8.59%)
Feb 20, 2018 5.290 6.070 5.290 5.820 136,929 +0.32(+5.82%)
Feb 16, 2018 5.500 5.500 5.500 0 +0.37(+7.21%)
Feb 15, 2018 5.110 5.230 4.900 5.130 117,516 +0.05(+0.98%)
Feb 14, 2018 5.520 5.520 4.880 5.080 110,094 -0.35(-6.45%)
Feb 13, 2018 5.420 5.700 5.160 5.430 46,832 +0.32(+6.26%)
Feb 12, 2018 5.540 5.690 5.010 5.110 98,368 -0.37(-6.75%)
Feb 09, 2018 5.750 5.750 5.250 5.480 60,753 -0.18(-3.15%)
Feb 08, 2018 6.120 6.140 5.510 5.658 79,550 -0.49(-8.00%)
Feb 07, 2018 5.850 6.400 5.630 6.150 72,195 +0.25(+4.24%)
Feb 06, 2018 5.800 6.000 5.681 5.900 33,236 -0.10(-1.67%)
Feb 05, 2018 5.950 6.000 5.800 6.000 45,679 -0.21(-3.38%)
Feb 02, 2018 6.160 6.470 5.900 6.210 86,389 +0.06(+0.98%)
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.