Atomera Inc (NQ: ATOM )

14.52 USD -0.25 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.81 18.48 17.24 17.65 288,327 -0.41(-2.27%)
Jul 29, 2021 18.56 18.83 18.01 18.06 182,828 -0.29(-1.58%)
Jul 28, 2021 17.63 18.79 17.48 18.35 179,129 +0.85(+4.86%)
Jul 27, 2021 17.73 17.90 16.81 17.50 286,308 -0.45(-2.51%)
Jul 26, 2021 18.15 18.76 17.92 17.95 225,354 -0.30(-1.64%)
Jul 23, 2021 18.52 18.52 17.64 18.25 137,384 -0.18(-0.98%)
Jul 22, 2021 19.34 19.66 18.37 18.43 223,042 -0.91(-4.71%)
Jul 21, 2021 18.43 19.47 18.36 19.34 213,154 +1.09(+5.97%)
Jul 20, 2021 17.99 18.66 17.22 18.25 279,803 +0.35(+1.96%)
Jul 19, 2021 16.75 17.97 16.56 17.90 406,253 +0.32(+1.82%)
Jul 16, 2021 19.38 19.38 17.37 17.58 480,937 -1.43(-7.52%)
Jul 15, 2021 19.05 19.68 18.72 19.01 253,478 -0.19(-0.99%)
Jul 14, 2021 20.40 20.46 19.01 19.20 249,014 -0.95(-4.71%)
Jul 13, 2021 20.74 20.83 19.79 20.15 238,390 -0.69(-3.31%)
Jul 12, 2021 20.85 21.05 20.25 20.84 197,435 +0.05(+0.24%)
Jul 09, 2021 19.98 20.92 19.53 20.79 268,756 +1.13(+5.75%)
Jul 08, 2021 18.56 20.03 18.41 19.66 298,444 +0.10(+0.51%)
Jul 07, 2021 21.02 21.12 19.41 19.56 391,472 -1.53(-7.25%)
Jul 06, 2021 21.27 22.18 20.84 21.09 318,266 -0.02(-0.09%)
Jul 02, 2021 21.64 21.95 20.59 21.11 310,064 -0.24(-1.12%)
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.