Atomera Inc (NQ: ATOM )

24.09 USD +0.85 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.50 11.85 10.52 10.64 817,100 -0.68(-6.01%)
Jul 30, 2020 10.67 11.45 10.29 11.32 679,568 +0.54(+5.01%)
Jul 29, 2020 10.86 11.08 10.50 10.78 536,735 +0.07(+0.65%)
Jul 28, 2020 11.00 11.44 10.66 10.71 718,039 -0.62(-5.47%)
Jul 27, 2020 10.77 11.45 10.68 11.33 900,661 +0.75(+7.09%)
Jul 24, 2020 10.37 10.82 9.670 10.58 541,200 +0.02(+0.19%)
Jul 23, 2020 11.18 11.19 10.10 10.56 709,600 -0.41(-3.74%)
Jul 22, 2020 11.10 11.50 10.53 10.97 597,103 +0.00(+0.00%)
Jul 21, 2020 10.70 11.15 10.27 10.97 681,212 +0.37(+3.49%)
Jul 20, 2020 9.800 11.12 9.530 10.60 846,188 +0.90(+9.28%)
Jul 17, 2020 9.490 10.22 9.260 9.700 484,300 +0.31(+3.30%)
Jul 16, 2020 8.790 9.590 8.580 9.390 420,995 +0.51(+5.74%)
Jul 15, 2020 8.780 9.050 8.510 8.880 286,220 +0.20(+2.30%)
Jul 14, 2020 8.560 8.860 8.270 8.680 343,902 +0.05(+0.58%)
Jul 13, 2020 8.770 9.100 8.430 8.630 435,189 +0.08(+0.94%)
Jul 10, 2020 8.680 8.690 8.320 8.550 305,300 -0.13(-1.50%)
Jul 09, 2020 8.890 8.890 8.260 8.680 323,275 -0.12(-1.36%)
Jul 08, 2020 8.680 9.050 8.630 8.800 249,180 +0.19(+2.21%)
Jul 07, 2020 9.040 9.100 8.565 8.610 344,392 -0.49(-5.38%)
Jul 06, 2020 8.740 9.150 8.620 9.100 396,958 +0.52(+6.06%)
Jul 02, 2020 8.860 8.933 8.320 8.580 405,300 -0.21(-2.39%)
Jul 01, 2020 9.050 9.110 8.620 8.790 255,429 -0.21(-2.33%)
Jun 30, 2020 8.910 9.270 8.760 9.000 320,681 +0.10(+1.12%)
Jun 29, 2020 9.700 9.770 8.580 8.900 486,716 -0.63(-6.61%)
Jun 26, 2020 10.32 10.49 9.110 9.530 2,168,300 -0.67(-6.57%)
Jun 25, 2020 10.33 10.73 10.09 10.20 549,889 -0.05(-0.49%)
Jun 24, 2020 10.60 10.74 9.310 10.25 607,784 -0.34(-3.21%)
Jun 23, 2020 10.69 11.06 10.52 10.59 424,188 +0.09(+0.86%)
Jun 22, 2020 11.03 11.25 10.14 10.50 879,835 -0.25(-2.33%)
Jun 19, 2020 10.41 10.93 9.850 10.75 966,200 +0.50(+4.88%)
Jun 18, 2020 9.520 10.44 9.170 10.25 610,354 +0.72(+7.56%)
Jun 17, 2020 9.300 10.39 9.300 9.530 547,260 +0.23(+2.47%)
Jun 16, 2020 9.280 9.300 8.990 9.300 312,919 +0.42(+4.73%)
Jun 15, 2020 8.120 9.350 8.110 8.880 361,471 +0.51(+6.09%)
Jun 12, 2020 8.360 8.626 8.015 8.370 219,000 +0.34(+4.23%)
Jun 11, 2020 8.660 8.930 8.000 8.030 323,660 -1.02(-11.27%)
Jun 10, 2020 9.140 9.380 8.845 9.050 280,064 -0.04(-0.44%)
Jun 09, 2020 8.740 9.320 8.550 9.090 214,520 +0.31(+3.53%)
Jun 08, 2020 8.960 9.340 8.010 8.780 486,972 -0.09(-1.01%)
Jun 05, 2020 9.650 9.840 8.630 8.870 404,000 -0.49(-5.24%)
Jun 04, 2020 9.120 9.570 8.800 9.360 657,318 +0.38(+4.23%)
Jun 03, 2020 9.270 9.640 8.810 8.980 506,180 -0.08(-0.88%)
Jun 02, 2020 8.620 9.380 8.510 9.060 404,557 +0.46(+5.35%)
Jun 01, 2020 8.740 8.860 8.320 8.600 212,181 -0.08(-0.92%)
May 29, 2020 8.900 9.190 8.194 8.680 416,400 -0.21(-2.36%)
May 28, 2020 7.950 9.100 7.950 8.890 690,415 +1.19(+15.45%)
May 27, 2020 7.950 7.950 6.800 7.700 465,799 -0.34(-4.23%)
May 26, 2020 8.530 8.950 7.900 8.040 482,507 -0.13(-1.59%)
May 22, 2020 8.350 8.470 7.785 8.170 473,900 -0.16(-1.92%)
May 21, 2020 7.540 9.200 7.540 8.330 1,141,396 +0.85(+11.36%)
May 20, 2020 7.300 7.680 7.160 7.480 306,174 +0.21(+2.89%)
May 19, 2020 7.420 7.740 7.010 7.270 360,626 -0.04(-0.55%)
May 18, 2020 7.690 7.800 6.700 7.310 766,317 -0.06(-0.81%)
May 15, 2020 6.810 7.450 6.550 7.370 851,400 +0.60(+8.86%)
May 14, 2020 6.070 7.230 5.910 6.770 735,450 +0.67(+10.98%)
May 13, 2020 5.600 6.220 5.554 6.100 733,835 -0.47(-7.15%)
May 12, 2020 5.600 6.740 5.470 6.570 287,973 +1.07(+19.45%)
May 11, 2020 5.600 5.646 5.340 5.500 103,477 -0.10(-1.79%)
May 08, 2020 5.560 5.860 5.340 5.600 120,700 +0.14(+2.56%)
May 07, 2020 5.610 5.737 5.280 5.460 79,635 +0.05(+0.92%)
May 06, 2020 5.360 5.850 5.321 5.410 184,365 +0.07(+1.31%)
May 05, 2020 5.140 5.350 5.060 5.340 100,709 +0.28(+5.53%)
May 04, 2020 5.240 5.240 5.050 5.060 49,878 -0.17(-3.25%)
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.