Indicators

Atomera Inc (NQ: ATOM )

4.400 -0.240 (-5.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	16.87	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%)

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.