Atomera Inc (NQ: ATOM )

24.80 USD +0.11 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.628 5.786 5.501 5.740 15,255 +0.24(+4.36%)
Jul 30, 2018 5.550 5.700 5.500 5.500 22,888 -0.13(-2.31%)
Jul 27, 2018 5.650 5.850 5.610 5.630 20,500 -0.27(-4.58%)
Jul 26, 2018 5.851 5.900 5.660 5.900 18,907 +0.09(+1.55%)
Jul 25, 2018 5.560 5.830 5.560 5.810 18,015 +0.00(+0.00%)
Jul 24, 2018 5.820 5.935 5.760 5.810 15,293 -0.09(-1.53%)
Jul 23, 2018 5.800 6.000 5.800 5.900 62,522 +0.12(+2.08%)
Jul 20, 2018 5.819 5.850 5.735 5.780 9,774 -0.03(-0.52%)
Jul 19, 2018 5.590 5.860 5.590 5.810 18,733 +0.22(+3.94%)
Jul 18, 2018 5.589 5.595 5.457 5.590 23,755 +0.13(+2.38%)
Jul 17, 2018 5.740 5.880 5.260 5.460 93,495 -0.17(-3.02%)
Jul 16, 2018 5.800 5.900 5.580 5.630 27,661 -0.16(-2.76%)
Jul 13, 2018 5.820 5.820 5.720 5.790 16,924 -0.03(-0.52%)
Jul 12, 2018 5.963 5.963 5.820 5.820 12,511 -0.08(-1.36%)
Jul 11, 2018 6.000 6.095 5.861 5.900 15,898 -0.12(-1.99%)
Jul 10, 2018 5.925 6.050 5.925 6.020 13,016 +0.06(+1.01%)
Jul 09, 2018 6.010 6.040 5.840 5.960 17,177 -0.08(-1.32%)
Jul 06, 2018 5.750 6.100 5.750 6.040 29,140 +0.33(+5.78%)
Jul 05, 2018 5.970 6.240 5.650 5.710 38,965 -0.29(-4.83%)
Jul 03, 2018 6.000 6.000 6.000 0 +0.05(+0.84%)
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.