Atomera Inc (NQ: ATOM )

23.40 USD -0.17 (-0.72%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.924 4.105 3.850 3.970 20,099 -0.03(-0.75%)
Nov 29, 2017 3.853 4.040 3.853 4.000 55,927 -0.01(-0.25%)
Nov 28, 2017 4.009 4.190 3.810 4.010 56,707 -0.08(-1.96%)
Nov 27, 2017 4.300 4.310 4.000 4.090 44,840 -0.32(-7.26%)
Nov 24, 2017 4.660 4.660 4.200 4.410 32,746 -0.26(-5.57%)
Nov 22, 2017 3.990 4.730 3.990 4.670 148,697 +0.78(+20.05%)
Nov 21, 2017 3.452 4.850 3.400 3.890 388,033 +0.59(+17.89%)
Nov 20, 2017 3.010 3.380 2.990 3.300 41,721 +0.36(+12.23%)
Nov 17, 2017 2.820 2.950 2.730 2.940 15,976 +0.03(+1.03%)
Nov 16, 2017 2.900 2.980 2.610 2.910 54,404 +0.32(+12.36%)
Nov 15, 2017 2.900 2.900 2.550 2.590 71,804 -0.36(-12.20%)
Nov 14, 2017 2.810 2.950 2.810 2.950 6,822 +0.14(+4.98%)
Nov 13, 2017 2.950 3.013 2.760 2.810 15,864 -0.06(-2.09%)
Nov 10, 2017 2.630 2.870 2.630 2.870 27,671 +0.21(+7.86%)
Nov 09, 2017 2.590 2.830 2.500 2.661 46,418 -0.01(-0.34%)
Nov 08, 2017 2.830 2.830 2.650 2.670 10,451 -0.15(-5.33%)
Nov 07, 2017 2.550 2.840 2.480 2.820 41,736 +0.30(+11.90%)
Nov 06, 2017 2.720 2.720 2.450 2.520 44,145 -0.17(-6.32%)
Nov 03, 2017 3.020 3.040 2.660 2.690 106,074 -0.38(-12.38%)
Nov 02, 2017 3.200 3.200 2.881 3.070 7,432 -0.15(-4.66%)
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.