Atomera Inc (NQ: ATOM )

18.25 USD -0.18 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.620 6.851 6.500 6.750 4,500 -0.23(-3.30%)
Nov 29, 2016 6.654 6.987 6.600 6.980 9,195 +0.38(+5.76%)
Nov 28, 2016 6.610 6.640 6.600 6.600 1,922 -0.45(-6.38%)
Nov 25, 2016 6.660 7.050 6.660 7.050 531 +0.20(+2.92%)
Nov 23, 2016 6.850 6.850 6.850 0 -0.13(-1.86%)
Nov 22, 2016 7.050 7.050 6.902 6.980 1,556 +0.37(+5.60%)
Nov 21, 2016 7.150 7.190 6.600 6.610 4,211 -0.59(-8.19%)
Nov 18, 2016 7.800 7.800 6.900 7.200 2,420 +0.00(+0.00%)
Nov 17, 2016 7.500 7.500 7.050 7.200 2,903 +0.25(+3.60%)
Nov 16, 2016 7.005 7.005 6.820 6.950 4,173 +0.26(+3.89%)
Nov 15, 2016 6.650 6.690 6.650 6.690 458 +0.03(+0.50%)
Nov 14, 2016 6.650 6.657 6.600 6.657 3,997 +0.01(+0.10%)
Nov 11, 2016 6.600 6.930 6.600 6.650 9,615 -0.15(-2.21%)
Nov 10, 2016 6.750 6.800 6.800 10,202 +0.05(+0.74%)
Nov 09, 2016 6.750 6.800 6.610 6.750 8,353 -0.01(-0.15%)
Nov 08, 2016 7.070 7.250 6.750 6.760 7,355 -0.14(-2.03%)
Nov 07, 2016 6.980 6.980 6.900 6.900 1,905 +0.00(+0.00%)
Nov 04, 2016 7.030 7.060 6.900 6.900 12,673 -0.15(-2.13%)
Nov 03, 2016 7.030 7.200 7.000 7.050 2,630 +0.04(+0.57%)
Nov 02, 2016 7.030 7.091 7.000 7.010 8,195 +0.01(+0.14%)
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.