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 (%)
Sep 30, 2016 8.200 8.320 7.800 7.800 43,216 -0.41(-4.99%)
Sep 29, 2016 8.090 8.330 8.040 8.210 38,348 +0.17(+2.11%)
Sep 28, 2016 8.038 8.350 7.940 8.040 20,526 -0.02(-0.25%)
Sep 27, 2016 8.070 8.250 7.990 8.060 12,878 +0.01(+0.12%)
Sep 26, 2016 8.300 8.310 7.990 8.050 43,305 -0.22(-2.66%)
Sep 23, 2016 8.380 8.589 8.146 8.270 13,261 +0.10(+1.22%)
Sep 22, 2016 8.830 8.989 8.100 8.170 79,924 -0.63(-7.16%)
Sep 21, 2016 8.556 8.890 8.450 8.800 60,562 +0.06(+0.69%)
Sep 20, 2016 8.140 8.740 8.125 8.740 42,947 +0.40(+4.80%)
Sep 19, 2016 8.390 8.700 8.100 8.340 56,013 +0.23(+2.84%)
Sep 16, 2016 8.840 9.080 8.110 8.110 71,419 -0.47(-5.48%)
Sep 15, 2016 8.920 9.350 8.530 8.580 57,599 -0.44(-4.88%)
Sep 14, 2016 8.820 9.100 8.540 9.020 50,904 +0.02(+0.22%)
Sep 13, 2016 9.150 9.150 8.500 9.000 35,814 -0.09(-0.99%)
Sep 12, 2016 9.100 9.600 9.010 9.090 32,311 -0.07(-0.76%)
Sep 09, 2016 9.500 9.600 8.900 9.160 62,448 -0.44(-4.58%)
Sep 08, 2016 10.00 10.00 8.900 9.600 109,243 -0.10(-1.03%)
Sep 07, 2016 9.490 9.970 9.240 9.700 95,884 +0.60(+6.59%)
Sep 06, 2016 9.490 9.998 9.020 9.100 147,458 -0.15(-1.62%)
Sep 02, 2016 8.940 9.250 9.250 9.250 40,800 +0.01(+0.11%)
Sep 01, 2016 9.378 9.490 8.900 9.240 54,995 -0.10(-1.07%)
Aug 31, 2016 9.950 10.15 9.030 9.340 277,144 -0.31(-3.21%)
Aug 30, 2016 8.260 9.990 8.242 9.650 506,412 +1.39(+16.83%)
Aug 29, 2016 8.050 8.300 8.040 8.260 31,853 +0.22(+2.74%)
Aug 26, 2016 8.050 8.050 7.980 8.040 4,461 -0.01(-0.12%)
Aug 25, 2016 8.000 8.050 8.000 8.050 4,112 +0.01(+0.12%)
Aug 24, 2016 8.040 8.050 7.918 8.040 3,947 -0.01(-0.12%)
Aug 23, 2016 8.040 8.052 8.000 8.050 10,506 -0.05(-0.62%)
Aug 22, 2016 8.020 8.100 7.850 8.100 30,772 +0.07(+0.87%)
Aug 19, 2016 8.070 8.070 7.950 8.030 3,933 -0.02(-0.25%)
Aug 18, 2016 8.080 8.080 7.982 8.050 6,637 +0.00(+0.00%)
Aug 17, 2016 8.000 8.100 7.950 8.050 7,832 -0.05(-0.62%)
Aug 16, 2016 7.950 8.100 7.915 8.100 29,342 +0.15(+1.89%)
Aug 15, 2016 8.010 8.100 7.820 7.950 28,138 +0.14(+1.79%)
Aug 12, 2016 7.950 8.000 7.800 7.810 20,141 -0.05(-0.64%)
Aug 11, 2016 8.050 8.050 7.860 7.860 12,477 -0.13(-1.63%)
Aug 10, 2016 7.973 8.065 7.900 7.990 12,115 +0.10(+1.27%)
Aug 09, 2016 7.780 8.000 7.780 7.890 17,028 -0.11(-1.38%)
Aug 08, 2016 8.000 8.400 7.900 8.000 17,820 -0.08(-0.99%)
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.