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 (%)
Mar 31, 2021 23.00 25.27 23.00 24.50 814,554 +1.79(+7.88%)
Mar 30, 2021 22.07 23.19 21.15 22.71 449,357 +0.06(+0.26%)
Mar 29, 2021 23.95 24.43 22.04 22.65 350,381 -1.30(-5.43%)
Mar 26, 2021 23.81 24.87 22.46 23.95 405,700 +0.38(+1.61%)
Mar 25, 2021 21.20 23.92 20.77 23.57 570,883 +1.32(+5.93%)
Mar 24, 2021 24.12 24.95 22.17 22.25 430,636 -1.50(-6.32%)
Mar 23, 2021 25.83 26.23 23.48 23.75 480,381 -2.03(-7.87%)
Mar 22, 2021 26.50 27.60 25.61 25.78 489,363 -0.48(-1.83%)
Mar 19, 2021 24.82 26.67 24.45 26.26 548,600 +1.63(+6.62%)
Mar 18, 2021 26.00 26.50 24.49 24.63 449,954 -2.37(-8.78%)
Mar 17, 2021 25.79 27.45 24.95 27.00 547,273 +0.37(+1.39%)
Mar 16, 2021 27.73 28.87 25.80 26.63 459,881 -0.94(-3.41%)
Mar 15, 2021 27.45 28.41 26.25 27.57 410,976 +0.89(+3.34%)
Mar 12, 2021 26.29 26.88 24.62 26.68 557,200 -0.34(-1.26%)
Mar 11, 2021 25.61 27.70 24.81 27.02 882,176 +2.81(+11.61%)
Mar 10, 2021 24.98 26.49 23.68 24.21 869,324 +0.10(+0.41%)
Mar 09, 2021 22.14 25.20 22.01 24.11 992,025 +3.79(+18.65%)
Mar 08, 2021 22.50 23.44 20.20 20.32 646,654 -2.37(-10.45%)
Mar 05, 2021 23.08 23.87 19.54 22.69 1,208,100 +0.31(+1.39%)
Mar 04, 2021 24.98 25.64 21.27 22.38 1,368,549 -2.89(-11.44%)
Mar 03, 2021 27.73 29.53 24.86 25.27 1,058,590 -2.47(-8.90%)
Mar 02, 2021 31.50 33.51 27.55 27.74 1,444,160 +0.41(+1.50%)
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