Atomera Inc (NQ: ATOM )

23.21 USD -1.32 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.550 2.700 2.546 2.600 11,692 +0.00(+0.00%)
Apr 29, 2019 2.750 2.810 2.460 2.600 41,825 +0.01(+0.39%)
Apr 26, 2019 2.810 2.850 2.580 2.590 24,700 -0.19(-6.67%)
Apr 25, 2019 2.840 2.853 2.760 2.775 17,792 +0.02(+0.54%)
Apr 24, 2019 2.760 2.860 2.750 2.760 15,942 +0.01(+0.36%)
Apr 23, 2019 2.830 2.880 2.750 2.750 16,425 -0.11(-3.85%)
Apr 22, 2019 2.810 2.880 2.760 2.860 32,410 +0.06(+2.14%)
Apr 18, 2019 2.790 2.870 2.780 2.800 14,300 +0.04(+1.45%)
Apr 17, 2019 2.840 2.920 2.750 2.760 24,728 -0.09(-3.16%)
Apr 16, 2019 2.890 2.920 2.800 2.850 53,617 +0.04(+1.42%)
Apr 15, 2019 3.030 3.030 2.810 2.810 14,848 -0.19(-6.33%)
Apr 12, 2019 3.030 3.086 3.000 3.000 5,400 +0.02(+0.67%)
Apr 11, 2019 2.920 3.026 2.850 2.980 25,076 +0.09(+3.11%)
Apr 10, 2019 3.190 3.195 2.850 2.890 50,534 -0.30(-9.40%)
Apr 09, 2019 3.265 3.374 3.030 3.190 19,422 -0.17(-5.06%)
Apr 08, 2019 3.400 3.400 3.240 3.360 36,630 -0.04(-1.18%)
Apr 05, 2019 3.340 3.400 3.160 3.400 27,700 +0.08(+2.41%)
Apr 04, 2019 3.237 3.400 3.152 3.320 41,109 +0.16(+5.06%)
Apr 03, 2019 3.070 3.202 2.950 3.160 62,423 +0.19(+6.40%)
Apr 02, 2019 3.130 3.258 2.960 2.970 34,295 -0.13(-4.19%)
Apr 01, 2019 2.770 3.330 2.670 3.100 206,532 +0.45(+16.98%)
Mar 29, 2019 2.900 3.050 2.550 2.650 59,900 -0.23(-7.99%)
Mar 28, 2019 3.000 3.160 2.650 2.880 73,340 -0.11(-3.68%)
Mar 27, 2019 3.150 3.420 2.850 2.990 57,478 -0.16(-5.08%)
Mar 26, 2019 3.200 3.300 3.120 3.150 33,791 -0.05(-1.56%)
Mar 25, 2019 3.100 3.300 3.100 3.200 33,270 +0.15(+4.92%)
Mar 22, 2019 3.260 3.410 3.040 3.050 10,100 -0.25(-7.58%)
Mar 21, 2019 3.150 3.450 3.020 3.300 51,859 +0.15(+4.76%)
Mar 20, 2019 3.470 3.553 2.950 3.150 45,392 -0.38(-10.76%)
Mar 19, 2019 3.550 3.650 3.250 3.530 24,421 +0.09(+2.62%)
Mar 18, 2019 3.470 3.510 3.350 3.440 23,554 +0.07(+2.08%)
Mar 15, 2019 3.430 3.480 3.370 3.370 16,800 -0.04(-1.17%)
Mar 14, 2019 3.500 3.620 3.400 3.410 46,847 -0.03(-1.02%)
Mar 13, 2019 3.610 3.610 3.380 3.445 9,317 -0.12(-3.23%)
Mar 12, 2019 3.410 3.630 3.410 3.560 17,570 +0.17(+5.01%)
Mar 11, 2019 3.500 3.550 3.380 3.390 16,190 -0.17(-4.78%)
Mar 08, 2019 3.715 3.715 3.500 3.560 23,200 -0.09(-2.47%)
Mar 07, 2019 3.650 3.850 3.600 3.650 15,933 +0.06(+1.67%)
Mar 06, 2019 3.690 3.868 3.570 3.590 47,255 -0.04(-1.10%)
Mar 05, 2019 3.640 3.850 3.510 3.630 40,265 +0.00(+0.00%)
Mar 04, 2019 3.670 3.670 3.481 3.630 60,341 -0.03(-0.82%)
Mar 01, 2019 3.720 3.800 3.660 3.660 19,200 -0.14(-3.68%)
Feb 28, 2019 3.860 3.890 3.770 3.800 8,027 -0.10(-2.56%)
Feb 27, 2019 3.750 3.900 3.710 3.900 4,480 +0.19(+5.12%)
Feb 26, 2019 3.840 3.910 3.710 3.710 55,184 -0.08(-2.11%)
Feb 25, 2019 3.840 3.910 3.660 3.790 66,157 +0.00(+0.00%)
Feb 22, 2019 3.910 3.940 3.690 3.790 23,100 -0.03(-0.79%)
Feb 21, 2019 3.850 3.970 3.751 3.820 35,802 +0.07(+1.87%)
Feb 20, 2019 3.660 3.887 3.650 3.750 47,036 +0.08(+2.18%)
Feb 19, 2019 3.840 4.100 3.670 3.670 65,748 -0.17(-4.43%)
Feb 15, 2019 3.750 3.970 3.720 3.840 46,300 +0.07(+1.86%)
Feb 14, 2019 3.890 4.000 3.770 3.770 46,576 -0.16(-4.07%)
Feb 13, 2019 3.578 3.990 3.440 3.930 132,085 +0.18(+4.80%)
Feb 12, 2019 3.730 3.800 3.560 3.750 40,674 +0.05(+1.35%)
Feb 11, 2019 3.765 3.880 3.593 3.700 27,404 +0.10(+2.78%)
Feb 08, 2019 3.680 3.770 3.550 3.600 25,500 -0.08(-2.17%)
Feb 07, 2019 3.803 3.855 3.630 3.680 19,504 +0.00(+0.00%)
Feb 06, 2019 3.630 3.852 3.630 3.680 11,784 +0.02(+0.55%)
Feb 05, 2019 3.770 3.975 3.640 3.660 12,084 -0.09(-2.40%)
Feb 04, 2019 3.740 3.800 3.510 3.750 13,015 +0.05(+1.35%)
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.