Atomera Inc (NQ: ATOM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2021	24.20	24.88	23.94	24.59	398,188	+0.10(+0.41%)
Jun 17, 2021	24.72	25.38	24.03	24.49	256,660	-0.31(-1.25%)
Jun 16, 2021	25.50	25.51	23.66	24.80	478,164	-0.62(-2.44%)
Jun 15, 2021	26.50	26.96	24.64	25.42	468,036	-1.12(-4.22%)
Jun 14, 2021	25.60	27.41	25.43	26.54	649,322	+0.77(+2.99%)
Jun 11, 2021	25.70	26.31	25.01	25.77	483,741	+0.77(+3.08%)
Jun 10, 2021	26.14	27.63	24.29	25.00	1,232,563	-2.92(-10.46%)
Jun 09, 2021	24.61	30.27	23.90	27.92	3,259,787	+4.51(+19.27%)
Jun 08, 2021	22.32	23.46	21.25	23.41	679,063	+0.98(+4.37%)
Jun 07, 2021	21.07	22.76	20.35	22.43	819,881	+1.72(+8.31%)
Jun 04, 2021	18.29	20.94	18.11	20.71	816,079	+2.42(+13.23%)
Jun 03, 2021	17.58	18.59	17.33	18.29	314,362	+0.48(+2.70%)
Jun 02, 2021	18.19	18.19	17.21	17.81	293,427	-0.28(-1.55%)
Jun 01, 2021	17.55	18.38	17.47	18.09	303,691	+0.54(+3.08%)
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%)
May 03, 2021	16.75	17.02	15.95	16.17	543,188	-0.47(-2.82%)
Apr 30, 2021	16.70	17.07	15.56	16.64	1,213,200	-0.04(-0.24%)
Apr 29, 2021	18.41	19.35	16.50	16.68	2,675,455	-5.50(-24.80%)
Apr 28, 2021	21.51	22.39	20.90	22.18	321,285	+0.69(+3.21%)
Apr 27, 2021	22.06	22.11	21.05	21.49	309,742	-0.49(-2.23%)
Apr 26, 2021	22.50	22.50	21.64	21.98	325,419	+0.20(+0.92%)
Apr 23, 2021	20.38	21.88	20.30	21.78	323,700	+1.71(+8.52%)
Apr 22, 2021	20.55	21.07	19.65	20.07	403,207	-0.31(-1.52%)
Apr 21, 2021	18.60	20.73	18.25	20.38	508,859	+1.68(+8.98%)
Apr 20, 2021	19.15	19.38	17.91	18.70	506,148	-0.44(-2.30%)
Apr 19, 2021	20.05	20.48	18.75	19.14	575,118	-1.28(-6.27%)
Apr 16, 2021	21.60	21.62	19.60	20.42	795,700	-1.13(-5.24%)
Apr 15, 2021	23.39	23.71	21.25	21.55	469,768	-1.42(-6.18%)
Apr 14, 2021	23.10	24.15	22.84	22.97	289,967	-0.09(-0.39%)
Apr 13, 2021	23.96	24.01	22.51	23.06	378,161	-0.69(-2.91%)
Apr 12, 2021	24.19	24.23	23.01	23.75	358,553	+0.03(+0.13%)
Apr 09, 2021	24.42	24.58	23.05	23.72	332,700	-1.05(-4.24%)
Apr 08, 2021	24.50	25.29	24.18	24.77	225,568	+0.55(+2.27%)
Apr 07, 2021	25.25	25.48	24.02	24.22	296,083	-1.17(-4.61%)
Apr 06, 2021	26.20	26.22	24.56	25.39	380,023	-0.67(-2.57%)
Apr 05, 2021	26.59	26.67	25.52	26.06	429,821	+0.36(+1.40%)

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.