Indicators

Atomera Inc (NQ: ATOM )

4.450 -0.090 (-1.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.000	5.080	4.904	5.030	28,500	-0.01(-0.20%)
Jun 27, 2019	4.840	5.040	4.780	5.040	21,966	+0.26(+5.44%)
Jun 26, 2019	4.630	4.850	4.630	4.780	32,234	-0.02(-0.42%)
Jun 25, 2019	5.050	5.200	4.670	4.800	160,886	-0.25(-4.95%)
Jun 24, 2019	5.060	5.260	4.980	5.050	118,368	-0.10(-1.94%)
Jun 21, 2019	5.100	5.190	4.890	5.150	72,400	+0.11(+2.18%)
Jun 20, 2019	5.040	5.170	5.040	5.040	44,681	+0.01(+0.20%)
Jun 19, 2019	5.150	5.270	5.030	5.030	24,417	-0.05(-0.96%)
Jun 18, 2019	5.233	5.390	5.011	5.079	64,023	-0.11(-2.14%)
Jun 17, 2019	5.000	5.230	4.990	5.190	52,463	+0.21(+4.22%)
Jun 14, 2019	4.850	5.000	4.790	4.980	60,400	+0.13(+2.68%)
Jun 13, 2019	4.800	5.040	4.500	4.850	163,855	+0.06(+1.25%)
Jun 12, 2019	4.830	4.830	4.550	4.790	78,337	-0.03(-0.62%)
Jun 11, 2019	4.900	5.070	4.780	4.820	77,488	-0.03(-0.62%)
Jun 10, 2019	4.820	5.090	4.810	4.850	83,909	+0.07(+1.47%)
Jun 07, 2019	4.580	4.839	4.580	4.780	71,800	+0.20(+4.36%)
Jun 06, 2019	4.610	4.701	4.540	4.580	36,715	-0.07(-1.51%)
Jun 05, 2019	4.550	4.730	4.450	4.650	52,884	+0.15(+3.33%)
Jun 04, 2019	4.800	4.800	4.410	4.500	122,913	-0.34(-7.02%)

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.