Atomera Inc (NQ: ATOM )

15.14 USD +1.61 (+11.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.620 6.851 6.500 6.750 4,500 -0.23(-3.30%)
Nov 29, 2016 6.654 6.987 6.600 6.980 9,195 +0.38(+5.76%)
Nov 28, 2016 6.610 6.640 6.600 6.600 1,922 -0.45(-6.38%)
Nov 25, 2016 6.660 7.050 6.660 7.050 531 +0.20(+2.92%)
Nov 23, 2016 6.850 6.850 6.850 0 -0.13(-1.86%)
Nov 22, 2016 7.050 7.050 6.902 6.980 1,556 +0.37(+5.60%)
Nov 21, 2016 7.150 7.190 6.600 6.610 4,211 -0.59(-8.19%)
Nov 18, 2016 7.800 7.800 6.900 7.200 2,420 +0.00(+0.00%)
Nov 17, 2016 7.500 7.500 7.050 7.200 2,903 +0.25(+3.60%)
Nov 16, 2016 7.005 7.005 6.820 6.950 4,173 +0.26(+3.89%)
Nov 15, 2016 6.650 6.690 6.650 6.690 458 +0.03(+0.50%)
Nov 14, 2016 6.650 6.657 6.600 6.657 3,997 +0.01(+0.10%)
Nov 11, 2016 6.600 6.930 6.600 6.650 9,615 -0.15(-2.21%)
Nov 10, 2016 6.750 6.800 6.800 10,202 +0.05(+0.74%)
Nov 09, 2016 6.750 6.800 6.610 6.750 8,353 -0.01(-0.15%)
Nov 08, 2016 7.070 7.250 6.750 6.760 7,355 -0.14(-2.03%)
Nov 07, 2016 6.980 6.980 6.900 6.900 1,905 +0.00(+0.00%)
Nov 04, 2016 7.030 7.060 6.900 6.900 12,673 -0.15(-2.13%)
Nov 03, 2016 7.030 7.200 7.000 7.050 2,630 +0.04(+0.57%)
Nov 02, 2016 7.030 7.091 7.000 7.010 8,195 +0.01(+0.14%)
Nov 01, 2016 7.420 7.420 7.000 7.000 42,691 -0.42(-5.66%)
Oct 31, 2016 7.640 7.640 7.420 7.420 4,404 -0.24(-3.13%)
Oct 28, 2016 7.610 7.670 7.550 7.660 1,987 -0.01(-0.13%)
Oct 27, 2016 7.630 7.690 7.500 7.670 3,435 +0.05(+0.66%)
Oct 26, 2016 7.755 8.000 7.620 7.620 3,278 -0.38(-4.75%)
Oct 25, 2016 7.950 8.300 7.920 8.000 34,555 +0.06(+0.76%)
Oct 24, 2016 7.820 7.940 7.680 7.940 35,243 +0.06(+0.76%)
Oct 21, 2016 7.760 7.880 7.729 7.880 5,192 -0.08(-1.01%)
Oct 20, 2016 7.598 7.980 7.559 7.960 7,203 +0.27(+3.51%)
Oct 19, 2016 7.600 7.726 7.510 7.690 5,821 +0.15(+1.99%)
Oct 18, 2016 7.420 7.680 7.400 7.540 4,297 +0.08(+1.00%)
Oct 17, 2016 7.660 7.660 7.465 7.465 3,770 -0.04(-0.60%)
Oct 14, 2016 7.680 7.760 7.280 7.510 46,225 +0.16(+2.18%)
Oct 13, 2016 7.600 7.670 7.281 7.350 3,065 -0.30(-3.92%)
Oct 12, 2016 7.530 7.750 7.060 7.650 56,621 +0.40(+5.52%)
Oct 11, 2016 7.670 7.670 7.250 7.250 22,215 -0.44(-5.71%)
Oct 10, 2016 7.700 7.960 7.610 7.689 4,612 +0.19(+2.52%)
Oct 07, 2016 7.750 7.843 7.500 7.500 30,407 -0.25(-3.23%)
Oct 06, 2016 7.780 8.020 7.750 7.750 60,881 -0.05(-0.64%)
Oct 05, 2016 7.870 8.240 7.200 7.800 61,320 -0.05(-0.64%)
Oct 04, 2016 7.900 8.300 7.850 7.850 76,453 -0.12(-1.51%)
Oct 03, 2016 7.980 8.150 7.800 7.970 15,880 +0.17(+2.18%)
Sep 30, 2016 8.200 8.320 7.800 7.800 43,216 -0.41(-4.99%)
Sep 29, 2016 8.090 8.330 8.040 8.210 38,348 +0.17(+2.11%)
Sep 28, 2016 8.038 8.350 7.940 8.040 20,526 -0.02(-0.25%)
Sep 27, 2016 8.070 8.250 7.990 8.060 12,878 +0.01(+0.12%)
Sep 26, 2016 8.300 8.310 7.990 8.050 43,305 -0.22(-2.66%)
Sep 23, 2016 8.380 8.589 8.146 8.270 13,261 +0.10(+1.22%)
Sep 22, 2016 8.830 8.989 8.100 8.170 79,924 -0.63(-7.16%)
Sep 21, 2016 8.556 8.890 8.450 8.800 60,562 +0.06(+0.69%)
Sep 20, 2016 8.140 8.740 8.125 8.740 42,947 +0.40(+4.80%)
Sep 19, 2016 8.390 8.700 8.100 8.340 56,013 +0.23(+2.84%)
Sep 16, 2016 8.840 9.080 8.110 8.110 71,419 -0.47(-5.48%)
Sep 15, 2016 8.920 9.350 8.530 8.580 57,599 -0.44(-4.88%)
Sep 14, 2016 8.820 9.100 8.540 9.020 50,904 +0.02(+0.22%)
Sep 13, 2016 9.150 9.150 8.500 9.000 35,814 -0.09(-0.99%)
Sep 12, 2016 9.100 9.600 9.010 9.090 32,311 -0.07(-0.76%)
Sep 09, 2016 9.500 9.600 8.900 9.160 62,448 -0.44(-4.58%)
Sep 08, 2016 10.00 10.00 8.900 9.600 109,243 -0.10(-1.03%)
Sep 07, 2016 9.490 9.970 9.240 9.700 95,884 +0.60(+6.59%)
Sep 06, 2016 9.490 9.998 9.020 9.100 147,458 -0.15(-1.62%)
Sep 02, 2016 8.940 9.250 9.250 9.250 40,800 +0.01(+0.11%)
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.