Atomera Inc (NQ: ATOM )

17.31 USD -0.34 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.620 3.650 3.480 3.500 28,837 -0.05(-1.41%)
Mar 30, 2020 3.460 3.640 3.450 3.550 28,929 +0.06(+1.72%)
Mar 27, 2020 3.580 3.700 3.250 3.490 64,700 -0.19(-5.29%)
Mar 26, 2020 3.150 3.940 3.150 3.685 57,296 +0.50(+15.88%)
Mar 25, 2020 3.040 3.250 3.017 3.180 32,863 +0.25(+8.53%)
Mar 24, 2020 2.690 3.200 2.690 2.930 38,538 +0.38(+14.90%)
Mar 23, 2020 2.710 2.860 2.530 2.550 36,678 -0.11(-4.14%)
Mar 20, 2020 3.000 3.000 2.660 2.660 66,600 -0.25(-8.59%)
Mar 19, 2020 2.910 3.020 2.910 2.910 25,493 +0.05(+1.75%)
Mar 18, 2020 3.120 3.184 2.700 2.860 89,504 -0.45(-13.60%)
Mar 17, 2020 2.990 3.330 2.930 3.310 49,567 +0.37(+12.59%)
Mar 16, 2020 3.070 3.095 2.800 2.940 38,570 -0.21(-6.67%)
Mar 13, 2020 3.100 3.207 3.000 3.150 64,200 +0.10(+3.28%)
Mar 12, 2020 3.750 3.772 2.850 3.050 111,074 -1.01(-24.88%)
Mar 11, 2020 4.450 4.457 3.751 4.060 74,462 -0.41(-9.17%)
Mar 10, 2020 4.530 4.640 4.260 4.470 28,683 +0.01(+0.22%)
Mar 09, 2020 4.990 5.000 4.440 4.460 70,022 -0.68(-13.23%)
Mar 06, 2020 4.860 5.260 4.750 5.140 57,400 +0.21(+4.26%)
Mar 05, 2020 5.220 5.441 4.820 4.930 101,392 -0.28(-5.28%)
Mar 04, 2020 4.820 5.301 4.820 5.205 117,532 +0.46(+9.58%)
Mar 03, 2020 4.580 4.800 4.549 4.750 63,183 +0.24(+5.32%)
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.