Indicators

Atomera Inc (NQ: ATOM )

5.675 -0.075 (-1.30%)

Streaming Delayed Price Updated: 12:53 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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	7,749,519	+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.