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 (%)
Oct 30, 2020 9.100 9.225 7.970 8.150 558,700 -1.17(-12.55%)
Oct 29, 2020 8.750 9.460 8.510 9.320 635,879 +0.63(+7.25%)
Oct 28, 2020 8.510 8.800 8.140 8.690 363,914 -0.02(-0.23%)
Oct 27, 2020 8.980 9.100 8.660 8.710 145,967 -0.25(-2.79%)
Oct 26, 2020 9.220 9.650 8.850 8.960 158,012 -0.29(-3.14%)
Oct 23, 2020 9.330 9.390 9.120 9.250 142,200 +0.02(+0.22%)
Oct 22, 2020 9.380 9.550 8.780 9.230 302,325 -0.15(-1.60%)
Oct 21, 2020 9.550 9.600 9.350 9.380 197,893 -0.17(-1.78%)
Oct 20, 2020 9.810 9.920 9.510 9.550 176,280 -0.15(-1.55%)
Oct 19, 2020 9.900 10.10 9.590 9.700 289,634 -0.12(-1.22%)
Oct 16, 2020 9.940 10.07 9.545 9.820 138,600 -0.08(-0.81%)
Oct 15, 2020 9.520 9.910 9.350 9.900 293,872 +0.22(+2.27%)
Oct 14, 2020 10.35 10.35 9.660 9.680 393,801 -0.65(-6.29%)
Oct 13, 2020 10.36 10.52 9.910 10.33 300,123 -0.05(-0.48%)
Oct 12, 2020 10.94 10.95 10.31 10.38 242,070 -0.47(-4.33%)
Oct 09, 2020 10.74 10.97 10.66 10.85 360,500 +0.21(+1.97%)
Oct 08, 2020 10.50 10.73 10.45 10.64 257,131 +0.18(+1.72%)
Oct 07, 2020 10.16 10.55 10.11 10.46 216,153 +0.35(+3.46%)
Oct 06, 2020 10.64 10.68 10.11 10.11 234,189 -0.54(-5.07%)
Oct 05, 2020 10.43 10.71 10.39 10.65 233,135 +0.21(+2.01%)
Oct 02, 2020 10.30 10.66 10.17 10.44 332,500 -0.31(-2.88%)
Oct 01, 2020 10.50 10.96 10.45 10.75 485,174 +0.30(+2.87%)
Sep 30, 2020 10.51 10.92 10.24 10.45 505,520 -0.10(-0.95%)
Sep 29, 2020 10.39 10.83 10.28 10.55 431,887 +0.13(+1.25%)
Sep 28, 2020 10.28 10.50 10.02 10.42 311,482 +0.30(+2.96%)
Sep 25, 2020 9.400 10.26 9.340 10.12 337,700 +0.67(+7.09%)
Sep 24, 2020 9.160 9.800 9.020 9.450 412,294 +0.26(+2.83%)
Sep 23, 2020 9.930 10.09 9.190 9.190 473,317 -0.81(-8.10%)
Sep 22, 2020 10.43 10.43 9.820 10.00 346,481 -0.31(-3.01%)
Sep 21, 2020 10.58 10.70 10.11 10.31 469,011 -0.27(-2.55%)
Sep 18, 2020 10.46 10.91 10.27 10.58 604,300 +0.09(+0.86%)
Sep 17, 2020 10.19 10.62 10.01 10.49 402,528 -0.04(-0.38%)
Sep 16, 2020 10.78 11.00 10.43 10.53 406,846 -0.25(-2.32%)
Sep 15, 2020 10.29 11.13 10.06 10.78 564,540 +0.62(+6.10%)
Sep 14, 2020 10.20 10.49 10.03 10.16 543,950 +0.34(+3.46%)
Sep 11, 2020 9.850 10.43 9.800 9.820 387,700 +0.02(+0.20%)
Sep 10, 2020 10.30 10.47 9.610 9.800 570,514 -0.47(-4.58%)
Sep 09, 2020 9.530 10.75 9.490 10.27 621,815 +0.93(+9.96%)
Sep 08, 2020 9.640 9.790 9.100 9.340 789,887 -0.69(-6.88%)
Sep 04, 2020 10.30 10.72 8.630 10.03 1,648,800 -0.30(-2.90%)
Sep 03, 2020 10.76 10.80 10.25 10.33 1,230,338 -0.55(-5.06%)
Sep 02, 2020 11.35 11.46 10.60 10.88 1,581,499 -1.38(-11.26%)
Sep 01, 2020 12.95 12.95 11.65 12.26 1,192,946 -0.45(-3.54%)
Aug 31, 2020 11.19 13.30 11.19 12.71 2,741,970 +1.79(+16.39%)
Aug 28, 2020 10.68 11.08 10.60 10.92 598,200 +0.15(+1.39%)
Aug 27, 2020 11.13 11.20 10.37 10.77 823,006 -0.27(-2.45%)
Aug 26, 2020 11.36 11.42 10.44 11.04 1,510,374 -0.31(-2.73%)
Aug 25, 2020 11.59 11.80 11.00 11.35 768,974 -0.26(-2.24%)
Aug 24, 2020 12.50 12.53 11.07 11.61 1,088,734 -0.28(-2.35%)
Aug 21, 2020 12.03 12.15 11.53 11.89 724,500 -0.13(-1.12%)
Aug 20, 2020 11.30 12.30 11.03 12.03 920,165 +0.71(+6.32%)
Aug 19, 2020 11.64 11.64 11.24 11.31 773,988 +0.18(+1.62%)
Aug 18, 2020 11.42 11.50 10.30 11.13 1,002,751 -0.24(-2.11%)
Aug 17, 2020 11.75 11.90 11.32 11.37 717,843 -0.31(-2.65%)
Aug 14, 2020 11.47 12.10 11.07 11.68 839,100 +0.30(+2.64%)
Aug 13, 2020 11.16 11.43 10.93 11.38 703,376 +0.32(+2.89%)
Aug 12, 2020 11.78 11.98 10.81 11.06 1,101,247 -0.57(-4.90%)
Aug 11, 2020 12.09 12.13 11.51 11.63 807,326 -0.49(-4.04%)
Aug 10, 2020 11.72 12.48 11.72 12.12 962,670 +0.28(+2.36%)
Aug 07, 2020 12.51 12.55 11.26 11.84 1,045,400 -0.66(-5.28%)
Aug 06, 2020 11.45 12.94 11.03 12.50 1,741,373 +1.01(+8.79%)
Aug 05, 2020 11.55 11.80 11.04 11.49 700,867 +0.00(+0.00%)
Aug 04, 2020 11.45 11.74 11.34 11.49 485,159 +0.04(+0.35%)
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.