Atomera Inc (NQ: ATOM )

21.48 USD +1.28 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.250 5.690 5.100 5.530 95,085 +0.23(+4.34%)
Jul 30, 2019 5.580 5.580 5.060 5.300 85,166 -0.12(-2.21%)
Jul 29, 2019 5.230 5.840 5.160 5.420 189,787 +0.26(+5.04%)
Jul 26, 2019 5.070 5.300 5.010 5.160 52,400 +0.13(+2.69%)
Jul 25, 2019 5.060 5.060 4.980 5.025 34,316 +0.03(+0.50%)
Jul 24, 2019 5.000 5.232 5.000 5.000 58,035 +0.00(+0.00%)
Jul 23, 2019 5.360 5.505 5.000 5.000 74,843 -0.27(-5.12%)
Jul 22, 2019 4.550 5.420 4.550 5.270 333,595 +0.73(+16.08%)
Jul 19, 2019 4.410 4.540 4.300 4.540 17,200 +0.15(+3.42%)
Jul 18, 2019 4.380 4.500 4.360 4.390 12,150 -0.08(-1.79%)
Jul 17, 2019 4.460 4.580 4.200 4.470 90,029 +0.11(+2.52%)
Jul 16, 2019 4.510 4.550 4.310 4.360 42,613 -0.10(-2.24%)
Jul 15, 2019 4.590 4.640 4.410 4.460 38,554 -0.15(-3.25%)
Jul 12, 2019 4.520 4.650 4.520 4.610 55,400 +0.06(+1.32%)
Jul 11, 2019 4.560 4.650 4.533 4.550 15,569 +0.01(+0.22%)
Jul 10, 2019 4.520 4.560 4.250 4.540 34,954 +0.04(+0.89%)
Jul 09, 2019 4.380 4.567 4.380 4.500 10,740 +0.12(+2.74%)
Jul 08, 2019 4.500 4.640 4.300 4.380 59,158 -0.13(-2.88%)
Jul 05, 2019 4.680 4.750 4.320 4.510 163,600 -0.15(-3.22%)
Jul 03, 2019 4.560 4.790 4.560 4.660 27,500 -0.09(-1.89%)
Jul 02, 2019 4.600 4.780 4.590 4.750 47,279 +0.19(+4.17%)
Jul 01, 2019 5.030 5.030 4.560 4.560 118,281 -0.47(-9.34%)
Jun 28, 2019 5.000 5.080 4.904 5.030 28,500 -0.01(-0.20%)
Jun 27, 2019 4.840 5.040 4.780 5.040 21,966 +0.26(+5.44%)
Jun 26, 2019 4.630 4.850 4.630 4.780 32,234 -0.02(-0.42%)
Jun 25, 2019 5.050 5.200 4.670 4.800 160,886 -0.25(-4.95%)
Jun 24, 2019 5.060 5.260 4.980 5.050 118,368 -0.10(-1.94%)
Jun 21, 2019 5.100 5.190 4.890 5.150 72,400 +0.11(+2.18%)
Jun 20, 2019 5.040 5.170 5.040 5.040 44,681 +0.01(+0.20%)
Jun 19, 2019 5.150 5.270 5.030 5.030 24,417 -0.05(-0.96%)
Jun 18, 2019 5.233 5.390 5.011 5.079 64,023 -0.11(-2.14%)
Jun 17, 2019 5.000 5.230 4.990 5.190 52,463 +0.21(+4.22%)
Jun 14, 2019 4.850 5.000 4.790 4.980 60,400 +0.13(+2.68%)
Jun 13, 2019 4.800 5.040 4.500 4.850 163,855 +0.06(+1.25%)
Jun 12, 2019 4.830 4.830 4.550 4.790 78,337 -0.03(-0.62%)
Jun 11, 2019 4.900 5.070 4.780 4.820 77,488 -0.03(-0.62%)
Jun 10, 2019 4.820 5.090 4.810 4.850 83,909 +0.07(+1.47%)
Jun 07, 2019 4.580 4.839 4.580 4.780 71,800 +0.20(+4.36%)
Jun 06, 2019 4.610 4.701 4.540 4.580 36,715 -0.07(-1.51%)
Jun 05, 2019 4.550 4.730 4.450 4.650 52,884 +0.15(+3.33%)
Jun 04, 2019 4.800 4.800 4.410 4.500 122,913 -0.34(-7.02%)
Jun 03, 2019 4.190 4.890 4.180 4.840 252,816 +0.62(+14.69%)
May 31, 2019 4.100 4.250 4.010 4.220 144,700 +0.07(+1.69%)
May 30, 2019 4.185 4.200 4.005 4.150 37,300 -0.05(-1.19%)
May 29, 2019 4.100 4.200 3.970 4.200 156,665 +0.23(+5.79%)
May 28, 2019 3.820 3.970 3.776 3.970 4,364 +0.03(+0.76%)
May 24, 2019 3.790 3.980 3.550 3.940 85,100 +0.12(+3.14%)
May 23, 2019 3.800 3.820 3.450 3.820 84,015 -0.02(-0.52%)
May 22, 2019 3.840 3.850 3.700 3.840 14,166 +0.03(+0.79%)
May 21, 2019 3.962 3.962 3.745 3.810 30,906 +0.01(+0.26%)
May 20, 2019 4.090 4.100 3.800 3.800 75,418 -0.25(-6.17%)
May 17, 2019 4.030 4.250 3.920 4.050 111,400 +0.00(+0.00%)
May 16, 2019 3.980 4.190 3.910 4.050 62,705 +0.05(+1.25%)
May 15, 2019 3.800 4.030 3.769 4.000 40,092 +0.13(+3.36%)
May 14, 2019 3.910 3.968 3.780 3.870 8,719 -0.04(-1.02%)
May 13, 2019 3.750 3.990 3.557 3.910 20,780 +0.16(+4.27%)
May 10, 2019 3.910 3.992 3.360 3.750 105,200 -0.25(-6.25%)
May 09, 2019 3.900 4.030 3.790 4.000 62,660 +0.20(+5.26%)
May 08, 2019 4.150 4.320 3.700 3.800 202,807 -0.35(-8.43%)
May 07, 2019 3.980 4.150 3.670 4.150 152,814 +0.35(+9.21%)
May 06, 2019 3.300 4.090 3.300 3.800 520,786 +0.52(+15.85%)
May 03, 2019 2.700 3.318 2.700 3.280 128,200 +0.58(+21.48%)
May 02, 2019 3.090 3.090 2.645 2.700 161,294 +0.14(+5.47%)
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.