Atomera Inc (NQ: ATOM )

24.00 USD -0.53 (-2.16%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.00 30.99 28.25 28.72 588,700 -1.20(-4.01%)
Jan 28, 2021 29.75 30.91 28.60 29.92 548,910 +1.11(+3.85%)
Jan 27, 2021 29.12 31.76 28.05 28.81 803,105 -2.33(-7.48%)
Jan 26, 2021 31.94 32.79 30.51 31.14 537,832 -0.73(-2.29%)
Jan 25, 2021 33.73 34.00 29.25 31.87 996,572 -1.06(-3.22%)
Jan 22, 2021 31.05 33.27 29.81 32.93 949,900 +1.65(+5.27%)
Jan 21, 2021 32.51 33.00 29.38 31.28 726,720 -0.80(-2.49%)
Jan 20, 2021 35.00 35.45 31.23 32.08 1,072,020 -2.43(-7.04%)
Jan 19, 2021 29.24 36.20 28.85 34.51 1,631,426 +5.85(+20.41%)
Jan 15, 2021 31.04 31.74 27.90 28.66 1,188,100 -1.94(-6.34%)
Jan 14, 2021 27.93 31.95 27.90 30.60 1,193,891 +2.71(+9.72%)
Jan 13, 2021 26.15 28.75 25.77 27.89 822,459 +1.42(+5.36%)
Jan 12, 2021 27.74 28.37 25.50 26.47 1,015,682 -1.48(-5.30%)
Jan 11, 2021 26.00 30.41 25.90 27.95 1,429,572 +0.51(+1.86%)
Jan 08, 2021 27.80 30.42 24.55 27.44 1,954,600 +0.02(+0.07%)
Jan 07, 2021 23.69 27.80 23.60 27.42 1,726,289 +4.45(+19.37%)
Jan 06, 2021 22.76 24.96 21.91 22.97 2,472,530 +1.15(+5.27%)
Jan 05, 2021 19.38 24.69 18.11 21.82 7,749,529 +5.92(+37.23%)
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.