Atomera Inc (NQ: ATOM )

20.20 USD -0.15 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.820 3.969 3.510 3.510 27,838 -0.20(-5.39%)
Jan 30, 2019 3.730 4.059 3.630 3.710 44,093 -0.06(-1.59%)
Jan 29, 2019 3.800 4.090 3.430 3.770 78,267 -0.13(-3.33%)
Jan 28, 2019 4.010 4.350 3.460 3.900 109,514 -0.09(-2.26%)
Jan 25, 2019 3.830 4.000 3.730 3.990 54,000 +0.29(+7.84%)
Jan 24, 2019 3.230 3.700 3.230 3.700 33,193 +0.45(+13.85%)
Jan 23, 2019 3.050 3.483 3.049 3.250 12,617 +0.22(+7.26%)
Jan 22, 2019 3.080 3.220 3.030 3.030 12,628 -0.05(-1.62%)
Jan 18, 2019 3.000 3.225 3.000 3.080 36,500 +0.07(+2.33%)
Jan 17, 2019 2.950 3.080 2.910 3.010 14,280 +0.02(+0.67%)
Jan 16, 2019 3.090 3.090 2.870 2.990 39,470 +0.11(+3.82%)
Jan 15, 2019 3.050 3.135 2.880 2.880 23,847 -0.15(-4.95%)
Jan 14, 2019 2.960 3.155 2.960 3.030 10,490 -0.11(-3.50%)
Jan 11, 2019 3.020 3.160 2.950 3.140 11,200 +0.13(+4.32%)
Jan 10, 2019 3.050 3.250 2.935 3.010 48,577 +0.02(+0.67%)
Jan 09, 2019 2.850 3.080 2.850 2.990 19,486 +0.09(+3.10%)
Jan 08, 2019 3.010 3.190 2.830 2.900 29,167 -0.06(-2.03%)
Jan 07, 2019 2.690 3.000 2.690 2.960 9,475 +0.21(+7.64%)
Jan 04, 2019 2.810 2.990 2.750 2.750 11,200 -0.07(-2.48%)
Jan 03, 2019 2.900 2.950 2.820 2.820 2,299 -0.14(-4.57%)
Jan 02, 2019 2.790 3.010 2.680 2.955 20,345 +0.08(+2.96%)
Dec 31, 2018 2.670 3.050 2.500 2.870 120,400 +0.22(+8.30%)
Dec 28, 2018 2.450 2.690 2.370 2.650 124,500 +0.15(+6.00%)
Dec 27, 2018 2.510 2.710 2.330 2.500 69,657 -0.11(-4.21%)
Dec 26, 2018 2.660 2.750 2.460 2.610 91,841 -0.02(-0.76%)
Dec 24, 2018 2.750 2.750 2.510 2.630 15,400 -0.03(-1.13%)
Dec 21, 2018 2.840 2.840 2.500 2.660 71,100 -0.18(-6.34%)
Dec 20, 2018 2.720 2.925 2.598 2.840 57,747 +0.12(+4.60%)
Dec 19, 2018 2.960 3.140 2.690 2.715 132,205 -0.24(-8.12%)
Dec 18, 2018 3.070 3.070 2.900 2.955 47,802 -0.11(-3.57%)
Dec 17, 2018 3.440 3.440 3.064 3.064 35,174 -0.45(-12.70%)
Dec 14, 2018 3.310 3.740 3.230 3.510 15,400 +0.06(+1.74%)
Dec 13, 2018 3.310 3.700 3.200 3.450 18,948 +0.05(+1.47%)
Dec 12, 2018 3.320 3.590 3.270 3.400 30,608 +0.13(+3.98%)
Dec 11, 2018 3.170 3.610 3.060 3.270 101,809 +0.06(+1.87%)
Dec 10, 2018 3.170 3.310 3.070 3.210 22,806 +0.00(+0.00%)
Dec 07, 2018 3.110 3.310 3.110 3.210 24,700 +0.00(+0.00%)
Dec 06, 2018 3.530 3.530 3.210 3.210 30,356 -0.22(-6.41%)
Dec 04, 2018 3.460 3.460 3.410 3.430 400 -0.11(-3.11%)
Dec 03, 2018 3.470 3.540 3.430 3.540 17,306 -0.06(-1.67%)
Nov 30, 2018 3.680 3.800 3.600 3.600 30,400 -0.10(-2.70%)
Nov 29, 2018 3.440 3.700 3.317 3.700 20,770 +0.23(+6.63%)
Nov 28, 2018 3.580 3.740 3.411 3.470 42,758 -0.19(-5.19%)
Nov 27, 2018 3.690 3.690 3.550 3.660 40,480 -0.05(-1.35%)
Nov 26, 2018 3.500 3.870 3.500 3.710 64,728 +0.24(+6.92%)
Nov 23, 2018 3.450 3.530 3.420 3.470 6,900 -0.10(-2.80%)
Nov 21, 2018 3.570 3.570 3.570 0 +0.03(+0.85%)
Nov 20, 2018 3.510 3.680 3.500 3.540 47,863 -0.13(-3.54%)
Nov 19, 2018 3.320 3.810 3.280 3.670 57,927 +0.22(+6.38%)
Nov 16, 2018 3.310 3.480 3.310 3.450 23,500 +0.15(+4.55%)
Nov 15, 2018 3.250 3.373 3.221 3.300 12,747 +0.06(+1.85%)
Nov 14, 2018 3.530 3.530 2.840 3.240 150,021 -0.28(-7.95%)
Nov 13, 2018 3.600 3.655 3.507 3.520 63,473 -0.08(-2.22%)
Nov 12, 2018 3.750 3.790 3.580 3.600 13,734 -0.15(-4.00%)
Nov 09, 2018 3.850 4.000 3.720 3.750 30,700 -0.12(-3.10%)
Nov 08, 2018 3.980 4.000 3.805 3.870 37,818 -0.11(-2.76%)
Nov 07, 2018 4.150 4.150 3.809 3.980 23,665 +0.02(+0.51%)
Nov 06, 2018 3.800 3.960 3.575 3.960 99,334 +0.01(+0.25%)
Nov 05, 2018 4.100 4.260 3.950 3.950 40,701 -0.11(-2.71%)
Nov 02, 2018 4.500 4.510 3.990 4.060 64,000 -0.43(-9.58%)
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.