Atomera Inc (NQ: ATOM )

23.13 USD -0.99 (-4.10%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.10 23.31 21.30 21.61 438,481 -1.32(-5.76%)
Oct 28, 2021 21.95 23.27 21.91 22.93 312,262 +1.23(+5.67%)
Oct 27, 2021 23.04 23.13 21.45 21.70 384,388 -1.51(-6.51%)
Oct 26, 2021 24.80 23.12 23.21 300,682 -1.32(-5.38%)
Oct 25, 2021 23.80 24.73 23.63 24.53 244,521 +0.84(+3.55%)
Oct 22, 2021 24.72 24.91 23.40 23.69 210,147 -1.11(-4.48%)
Oct 21, 2021 24.72 25.35 24.21 24.80 155,407 +0.11(+0.45%)
Oct 20, 2021 24.92 25.09 24.15 24.69 173,896 -0.22(-0.88%)
Oct 19, 2021 24.64 25.46 24.30 24.91 283,874 +0.66(+2.72%)
Oct 18, 2021 23.77 24.68 23.60 24.25 186,082 +0.43(+1.81%)
Oct 15, 2021 24.65 24.65 23.52 23.82 188,494 -0.45(-1.85%)
Oct 14, 2021 23.66 24.57 23.38 24.27 250,317 +1.04(+4.48%)
Oct 13, 2021 23.38 24.20 23.00 23.23 237,186 +0.11(+0.48%)
Oct 12, 2021 22.25 23.14 22.03 23.12 211,605 +1.07(+4.85%)
Oct 11, 2021 21.44 22.61 21.29 22.05 142,520 +0.52(+2.42%)
Oct 08, 2021 22.82 22.89 21.36 21.53 247,916 -1.23(-5.40%)
Oct 07, 2021 22.91 23.89 22.66 22.76 374,648 +0.17(+0.75%)
Oct 06, 2021 22.79 23.26 22.01 22.59 210,175 -0.55(-2.38%)
Oct 05, 2021 22.44 23.74 21.84 23.14 244,899 +0.85(+3.81%)
Oct 04, 2021 23.54 23.57 22.13 22.29 309,376 -1.40(-5.91%)
Oct 01, 2021 23.16 24.00 22.09 23.69 354,537 +0.60(+2.60%)
Sep 30, 2021 22.88 23.52 22.25 23.09 304,407 +0.50(+2.21%)
Sep 29, 2021 23.78 23.78 22.04 22.59 318,205 -0.85(-3.63%)
Sep 28, 2021 24.91 25.35 23.12 23.44 455,890 -2.21(-8.62%)
Sep 27, 2021 24.50 26.52 23.91 25.65 437,221 +1.15(+4.69%)
Sep 24, 2021 24.17 24.99 23.56 24.50 254,733 -0.03(-0.12%)
Sep 23, 2021 23.26 24.64 23.11 24.53 346,449 +1.39(+6.01%)
Sep 22, 2021 21.70 23.29 21.40 23.14 461,196 +1.86(+8.74%)
Sep 21, 2021 21.82 22.08 20.91 21.28 390,324 -0.15(-0.70%)
Sep 20, 2021 22.81 23.25 20.74 21.43 560,268 -2.97(-12.17%)
Sep 17, 2021 24.72 24.99 23.66 24.40 439,649 -0.25(-1.01%)
Sep 16, 2021 23.35 24.77 22.57 24.65 271,382 +1.08(+4.58%)
Sep 15, 2021 23.52 23.64 22.78 23.57 246,666 +0.15(+0.64%)
Sep 14, 2021 24.96 24.96 23.05 23.42 337,323 -1.39(-5.60%)
Sep 13, 2021 24.85 25.29 23.61 24.81 265,352 +0.29(+1.18%)
Sep 10, 2021 24.37 25.74 24.14 24.52 259,572 +0.28(+1.16%)
Sep 09, 2021 23.56 24.91 23.13 24.24 191,617 +0.68(+2.89%)
Sep 08, 2021 26.41 26.43 23.51 23.56 417,408 -2.97(-11.19%)
Sep 07, 2021 24.90 26.75 24.89 26.53 349,373 +1.27(+5.03%)
Sep 03, 2021 25.03 26.00 24.75 25.26 299,895 +0.41(+1.65%)
Sep 02, 2021 24.33 26.46 24.12 24.85 424,498 +0.83(+3.46%)
Sep 01, 2021 24.40 24.64 23.80 24.02 230,550 -0.65(-2.63%)
Aug 31, 2021 23.84 25.24 23.09 24.67 277,856 +0.64(+2.66%)
Aug 30, 2021 24.49 24.98 23.11 24.03 380,066 -0.35(-1.44%)
Aug 27, 2021 22.92 24.94 22.79 24.38 421,729 +1.42(+6.18%)
Aug 26, 2021 22.74 23.45 22.50 22.96 267,948 +0.19(+0.83%)
Aug 25, 2021 23.32 23.88 22.71 22.77 443,332 -0.38(-1.64%)
Aug 24, 2021 22.74 23.21 21.99 23.15 307,150 +0.62(+2.75%)
Aug 23, 2021 20.72 22.80 20.62 22.53 421,981 +2.21(+10.88%)
Aug 20, 2021 19.28 20.41 19.02 20.32 245,959 +0.95(+4.90%)
Aug 19, 2021 19.30 20.05 19.04 19.37 247,716 -0.21(-1.07%)
Aug 18, 2021 19.10 20.50 18.75 19.58 298,772 +0.62(+3.27%)
Aug 17, 2021 20.50 20.50 18.81 18.96 460,779 -1.55(-7.56%)
Aug 16, 2021 22.50 22.60 20.41 20.51 375,877 -2.16(-9.53%)
Aug 13, 2021 23.75 23.82 22.28 22.67 307,770 -1.23(-5.15%)
Aug 12, 2021 23.83 24.43 23.32 23.90 261,213 +0.05(+0.21%)
Aug 11, 2021 23.89 24.38 23.03 23.85 317,059 -0.16(-0.67%)
Aug 10, 2021 23.55 24.06 22.70 24.01 302,651 +0.38(+1.61%)
Aug 09, 2021 23.41 24.17 22.52 23.63 333,219 +0.08(+0.34%)
Aug 06, 2021 22.77 23.75 21.83 23.55 474,021 +1.00(+4.43%)
Aug 05, 2021 21.31 23.42 21.01 22.55 902,699 +1.47(+6.97%)
Aug 04, 2021 18.50 22.15 17.89 21.08 2,589,950 +3.99(+23.35%)
Aug 03, 2021 17.50 17.74 16.40 17.09 382,395 -0.22(-1.27%)
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.