Indicators

Atomera Inc (NQ: ATOM )

4.690 +0.270 (+6.11%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.930	4.030	3.760	3.890	9,879	-0.06(-1.52%)
Sep 28, 2017	3.980	3.980	3.847	3.950	10,791	+0.00(+0.00%)
Sep 27, 2017	4.140	4.200	3.820	3.950	39,023	-0.16(-3.89%)
Sep 26, 2017	4.310	4.310	3.910	4.110	73,834	-0.18(-4.20%)
Sep 25, 2017	4.500	4.500	4.220	4.290	30,571	-0.25(-5.51%)
Sep 22, 2017	4.350	4.540	4.280	4.540	10,672	+0.14(+3.18%)
Sep 21, 2017	4.360	4.410	4.220	4.400	29,610	+0.01(+0.23%)
Sep 20, 2017	4.850	4.850	4.290	4.390	34,505	-0.22(-4.77%)
Sep 19, 2017		4.870	4.600	4.610	50,114	-0.26(-5.34%)
Sep 18, 2017	5.170	5.528	4.830	4.870	39,090	-0.21(-4.13%)
Sep 15, 2017	5.950	6.007	5.080	5.080	136,719	-0.92(-15.33%)
Sep 14, 2017	6.100	6.220	5.740	6.000	46,284	-0.20(-3.23%)
Sep 13, 2017	5.820	6.200	5.020	6.200	50,314	+0.09(+1.47%)
Sep 12, 2017	5.467	6.270	5.340	6.110	83,657	+0.72(+13.36%)
Sep 11, 2017	4.690	5.630	4.250	5.390	83,359	+0.67(+14.19%)
Sep 08, 2017	4.550	4.730	3.730	4.720	54,365	+0.00(+0.00%)
Sep 07, 2017	4.500	4.730	4.340	4.720	53,668	+0.04(+0.85%)
Sep 06, 2017	4.780	4.780	4.520	4.680	21,763	-0.11(-2.30%)
Sep 05, 2017	4.200	4.930	4.180	4.790	57,204	+0.49(+11.40%)

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.