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, 2020 9.270 9.400 8.830 9.380 193,443 +0.07(+0.75%)
Nov 27, 2020 8.920 9.493 8.900 9.310 189,500 +0.48(+5.44%)
Nov 25, 2020 8.670 8.890 8.620 8.830 274,300 +0.23(+2.67%)
Nov 24, 2020 8.770 8.770 8.330 8.600 266,294 -0.04(-0.46%)
Nov 23, 2020 9.090 9.120 8.550 8.640 261,824 -0.42(-4.64%)
Nov 20, 2020 8.730 9.200 8.450 9.060 356,400 +0.33(+3.78%)
Nov 19, 2020 8.840 8.840 8.230 8.730 376,351 -0.02(-0.23%)
Nov 18, 2020 9.240 9.390 8.730 8.750 320,107 -0.49(-5.30%)
Nov 17, 2020 9.580 9.630 9.150 9.240 184,833 -0.38(-3.90%)
Nov 16, 2020 9.610 9.700 9.350 9.615 278,339 +0.05(+0.58%)
Nov 13, 2020 9.470 9.640 9.210 9.560 155,000 +0.17(+1.81%)
Nov 12, 2020 9.760 9.870 9.250 9.390 150,353 -0.43(-4.38%)
Nov 11, 2020 9.790 9.982 9.500 9.820 179,203 +0.02(+0.20%)
Nov 10, 2020 9.430 9.880 9.060 9.800 252,487 +0.50(+5.38%)
Nov 09, 2020 9.120 9.750 8.910 9.300 267,134 +0.33(+3.68%)
Nov 06, 2020 8.800 9.000 8.630 8.970 231,300 +0.05(+0.56%)
Nov 05, 2020 9.070 9.336 8.850 8.920 212,450 -0.07(-0.78%)
Nov 04, 2020 8.790 9.120 8.650 8.990 139,437 +0.35(+4.05%)
Nov 03, 2020 8.400 8.850 8.400 8.640 151,641 +0.29(+3.47%)
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.