Atomera Inc (NQ: ATOM )

24.39 USD +0.57 (+2.41%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.330 4.330 4.330 0 +0.23(+5.53%)
Dec 28, 2017 3.860 4.340 3.800 4.103 16,214 +0.25(+6.58%)
Dec 27, 2017 3.910 3.990 3.810 3.850 25,328 -0.05(-1.28%)
Dec 26, 2017 3.860 3.940 3.860 3.900 12,652 +0.01(+0.26%)
Dec 22, 2017 4.000 4.290 3.850 3.890 56,692 -0.11(-2.75%)
Dec 21, 2017 4.150 4.210 3.960 4.000 6,230 -0.18(-4.31%)
Dec 20, 2017 4.070 4.360 3.900 4.180 21,077 +0.21(+5.29%)
Dec 19, 2017 4.150 4.150 3.900 3.970 39,553 -0.20(-4.80%)
Dec 18, 2017 4.210 4.255 4.110 4.170 1,383 -0.04(-0.95%)
Dec 15, 2017 4.280 4.300 4.080 4.210 33,064 -0.09(-2.09%)
Dec 14, 2017 4.000 4.350 3.885 4.300 65,900 +0.33(+8.31%)
Dec 13, 2017 3.820 3.980 3.820 3.970 8,503 +0.15(+3.93%)
Dec 12, 2017 3.938 3.938 3.800 3.820 10,381 -0.10(-2.55%)
Dec 11, 2017 4.100 4.140 3.880 3.920 10,905 -0.08(-2.00%)
Dec 08, 2017 4.441 4.484 3.900 4.000 10,834 -0.34(-7.83%)
Dec 07, 2017 4.120 4.800 4.040 4.340 64,421 +0.29(+7.16%)
Dec 06, 2017 3.870 4.150 3.810 4.050 22,159 +0.19(+4.92%)
Dec 05, 2017 3.990 4.130 3.810 3.860 23,654 -0.04(-1.03%)
Dec 04, 2017 4.000 4.095 3.900 3.900 14,951 -0.06(-1.52%)
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.