Atomera Inc (NQ: ATOM )

23.82 USD -0.45 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.93 19.25 17.41 17.55 416,569 -1.14(-6.10%)
May 27, 2021 17.52 19.36 17.15 18.69 537,090 +1.17(+6.68%)
May 26, 2021 16.66 17.80 16.66 17.52 270,612 +1.02(+6.18%)
May 25, 2021 16.45 17.00 16.20 16.50 272,290 +0.19(+1.16%)
May 24, 2021 16.71 17.00 16.12 16.31 157,378 -0.27(-1.63%)
May 21, 2021 16.89 17.08 16.13 16.58 259,515 +0.02(+0.12%)
May 20, 2021 16.41 16.82 16.19 16.56 327,281 +0.29(+1.78%)
May 19, 2021 14.71 16.33 14.71 16.27 391,018 +0.81(+5.24%)
May 18, 2021 15.43 16.31 14.86 15.46 592,495 +0.21(+1.38%)
May 17, 2021 14.86 15.34 14.40 15.25 421,031 +0.11(+0.73%)
May 14, 2021 13.84 15.39 13.70 15.14 453,564 +1.61(+11.90%)
May 13, 2021 14.50 15.09 13.30 13.53 420,255 -0.57(-4.04%)
May 12, 2021 14.76 15.10 13.41 14.10 784,461 -1.10(-7.24%)
May 11, 2021 13.35 15.50 13.23 15.20 661,458 +0.72(+4.97%)
May 10, 2021 15.44 15.53 14.24 14.48 475,820 -1.22(-7.77%)
May 07, 2021 15.48 16.15 15.24 15.70 361,340 +0.16(+1.03%)
May 06, 2021 15.69 15.86 15.08 15.54 482,276 -0.30(-1.89%)
May 05, 2021 15.50 16.45 15.46 15.84 617,543 +0.58(+3.80%)
May 04, 2021 15.80 16.17 14.97 15.26 759,507 -0.91(-5.63%)
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.