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 (%)
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%)
Feb 01, 2018 5.500 6.490 5.496 6.150 198,772 +0.65(+11.82%)
Jan 31, 2018 5.020 5.980 4.820 5.500 250,604 +0.60(+12.24%)
Jan 30, 2018 4.330 5.150 4.330 4.900 51,927 +0.65(+15.29%)
Jan 29, 2018 4.270 4.315 4.190 4.250 35,671 -0.15(-3.41%)
Jan 26, 2018 4.390 4.400 4.300 4.400 18,561 +0.04(+0.92%)
Jan 25, 2018 4.351 4.410 4.351 4.360 964 -0.20(-4.39%)
Jan 24, 2018 4.610 4.610 4.509 4.560 623 -0.08(-1.72%)
Jan 23, 2018 4.620 4.650 4.580 4.640 6,420 +0.07(+1.53%)
Jan 22, 2018 4.850 4.850 4.521 4.570 9,316 -0.32(-6.61%)
Jan 19, 2018 4.820 5.000 4.770 4.893 16,427 -0.06(-1.15%)
Jan 18, 2018 4.800 4.950 4.705 4.950 8,191 +0.23(+4.87%)
Jan 17, 2018 4.630 4.900 4.600 4.720 14,373 +0.12(+2.61%)
Jan 16, 2018 4.750 4.750 4.450 4.600 26,257 -0.11(-2.34%)
Jan 12, 2018 4.710 4.710 4.710 0 -0.24(-4.85%)
Jan 11, 2018 4.700 5.010 4.700 4.950 19,483 +0.29(+6.22%)
Jan 10, 2018 4.670 4.910 4.641 4.660 5,966 +0.10(+2.19%)
Jan 09, 2018 4.700 4.900 4.560 4.560 11,133 -0.21(-4.40%)
Jan 08, 2018 4.950 4.950 4.570 4.770 14,723 -0.16(-3.25%)
Jan 05, 2018 4.800 5.150 4.680 4.930 36,956 +0.25(+5.23%)
Jan 04, 2018 4.500 4.700 4.480 4.685 12,260 +0.28(+6.48%)
Jan 03, 2018 4.170 4.400 4.170 4.400 12,611 +0.31(+7.58%)
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.