MENU

Atomera Inc (NQ: ATOM )

9.860 -0.080 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 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%)
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.
TOP
Email a Story