Atomera Inc (NQ: ATOM )

24.50 USD -0.03 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.84 25.24 23.09 24.67 277,856 +0.64(+2.66%)
Aug 30, 2021 24.49 24.98 23.11 24.03 380,066 -0.35(-1.44%)
Aug 27, 2021 22.92 24.94 22.79 24.38 421,729 +1.42(+6.18%)
Aug 26, 2021 22.74 23.45 22.50 22.96 267,948 +0.19(+0.83%)
Aug 25, 2021 23.32 23.88 22.71 22.77 443,332 -0.38(-1.64%)
Aug 24, 2021 22.74 23.21 21.99 23.15 307,150 +0.62(+2.75%)
Aug 23, 2021 20.72 22.80 20.62 22.53 421,981 +2.21(+10.88%)
Aug 20, 2021 19.28 20.41 19.02 20.32 245,959 +0.95(+4.90%)
Aug 19, 2021 19.30 20.05 19.04 19.37 247,716 -0.21(-1.07%)
Aug 18, 2021 19.10 20.50 18.75 19.58 298,772 +0.62(+3.27%)
Aug 17, 2021 20.50 20.50 18.81 18.96 460,779 -1.55(-7.56%)
Aug 16, 2021 22.50 22.60 20.41 20.51 375,877 -2.16(-9.53%)
Aug 13, 2021 23.75 23.82 22.28 22.67 307,770 -1.23(-5.15%)
Aug 12, 2021 23.83 24.43 23.32 23.90 261,213 +0.05(+0.21%)
Aug 11, 2021 23.89 24.38 23.03 23.85 317,059 -0.16(-0.67%)
Aug 10, 2021 23.55 24.06 22.70 24.01 302,651 +0.38(+1.61%)
Aug 09, 2021 23.41 24.17 22.52 23.63 333,219 +0.08(+0.34%)
Aug 06, 2021 22.77 23.75 21.83 23.55 474,021 +1.00(+4.43%)
Aug 05, 2021 21.31 23.42 21.01 22.55 902,699 +1.47(+6.97%)
Aug 04, 2021 18.50 22.15 17.89 21.08 2,589,950 +3.99(+23.35%)
Aug 03, 2021 17.50 17.74 16.40 17.09 382,385 -0.22(-1.27%)
Aug 02, 2021 17.62 17.97 17.27 17.31 239,988 -0.34(-1.93%)
Jul 30, 2021 17.81 18.48 17.24 17.65 288,327 -0.41(-2.27%)
Jul 29, 2021 18.56 18.83 18.01 18.06 182,828 -0.29(-1.58%)
Jul 28, 2021 17.63 18.79 17.48 18.35 179,129 +0.85(+4.86%)
Jul 27, 2021 17.73 17.90 16.81 17.50 286,308 -0.45(-2.51%)
Jul 26, 2021 18.15 18.76 17.92 17.95 225,354 -0.30(-1.64%)
Jul 23, 2021 18.52 18.52 17.64 18.25 137,384 -0.18(-0.98%)
Jul 22, 2021 19.34 19.66 18.37 18.43 223,042 -0.91(-4.71%)
Jul 21, 2021 18.43 19.47 18.36 19.34 213,154 +1.09(+5.97%)
Jul 20, 2021 17.99 18.66 17.22 18.25 279,803 +0.35(+1.96%)
Jul 19, 2021 16.75 17.97 16.56 17.90 406,253 +0.32(+1.82%)
Jul 16, 2021 19.38 19.38 17.37 17.58 480,937 -1.43(-7.52%)
Jul 15, 2021 19.05 19.68 18.72 19.01 253,478 -0.19(-0.99%)
Jul 14, 2021 20.40 20.46 19.01 19.20 249,014 -0.95(-4.71%)
Jul 13, 2021 20.74 20.83 19.79 20.15 238,390 -0.69(-3.31%)
Jul 12, 2021 20.85 21.05 20.25 20.84 197,435 +0.05(+0.24%)
Jul 09, 2021 19.98 20.92 19.53 20.79 268,756 +1.13(+5.75%)
Jul 08, 2021 18.56 20.03 18.41 19.66 298,444 +0.10(+0.51%)
Jul 07, 2021 21.02 21.12 19.41 19.56 391,472 -1.53(-7.25%)
Jul 06, 2021 21.27 22.18 20.84 21.09 318,266 -0.02(-0.09%)
Jul 02, 2021 21.64 21.95 20.59 21.11 310,064 -0.24(-1.12%)
Jul 01, 2021 21.68 22.06 20.68 21.35 472,017 -0.09(-0.42%)
Jun 30, 2021 22.01 22.35 21.20 21.44 694,247 -0.40(-1.83%)
Jun 29, 2021 23.75 23.76 21.12 21.84 767,606 -1.84(-7.77%)
Jun 28, 2021 23.66 24.50 22.62 23.68 606,228 +0.22(+0.94%)
Jun 25, 2021 25.20 25.66 23.39 23.46 669,177 -1.44(-5.78%)
Jun 24, 2021 25.42 27.33 24.72 24.90 728,543 -0.12(-0.48%)
Jun 23, 2021 24.96 25.50 24.71 25.02 318,969 +0.41(+1.67%)
Jun 22, 2021 25.52 25.90 24.13 24.61 534,515 -1.06(-4.13%)
Jun 21, 2021 24.71 26.78 23.46 25.67 792,209 +1.08(+4.39%)
Jun 18, 2021 24.20 24.88 23.94 24.59 398,450 +0.10(+0.41%)
Jun 17, 2021 24.72 25.38 24.03 24.49 256,660 -0.31(-1.25%)
Jun 16, 2021 25.50 25.51 23.66 24.80 478,164 -0.62(-2.44%)
Jun 15, 2021 26.50 26.96 24.64 25.42 468,036 -1.12(-4.22%)
Jun 14, 2021 25.60 27.41 25.43 26.54 649,322 +0.77(+2.99%)
Jun 11, 2021 25.70 26.31 25.01 25.77 483,741 +0.77(+3.08%)
Jun 10, 2021 26.14 27.63 24.29 25.00 1,232,563 -2.92(-10.46%)
Jun 09, 2021 24.61 30.27 23.90 27.92 3,259,787 +4.51(+19.27%)
Jun 08, 2021 22.32 23.46 21.25 23.41 679,063 +0.98(+4.37%)
Jun 07, 2021 21.07 22.76 20.35 22.43 819,881 +1.72(+8.31%)
Jun 04, 2021 18.29 20.94 18.11 20.71 816,079 +2.42(+13.23%)
Jun 03, 2021 17.58 18.59 17.33 18.29 314,362 +0.48(+2.70%)
Jun 02, 2021 18.19 18.19 17.21 17.81 293,427 -0.28(-1.55%)
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.