Indicators

Atomera Inc (NQ: ATOM )

4.540 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	6.060	6.060	5.900	5.980	30,600	+0.01(+0.17%)
Sep 27, 2018	6.080	6.080	5.830	5.970	47,358	-0.05(-0.83%)
Sep 26, 2018	5.860	6.445	5.840	6.020	160,751	+0.18(+3.08%)
Sep 25, 2018	5.550	6.040	5.500	5.840	555,541	+0.59(+11.24%)
Sep 24, 2018	5.050	5.250	5.010	5.250	19,114	+0.20(+3.96%)
Sep 21, 2018	4.999	5.050	4.925	5.050	17,700	+0.13(+2.64%)
Sep 20, 2018	4.950	5.045	4.920	4.920	8,925	+0.02(+0.41%)
Sep 19, 2018	4.940	4.965	4.850	4.900	4,698	+0.00(+0.00%)
Sep 18, 2018	4.821	4.970	4.821	4.900	11,841	+0.08(+1.66%)
Sep 17, 2018	4.860	4.940	4.750	4.820	22,680	-0.05(-1.03%)
Sep 14, 2018	4.970	5.000	4.870	4.870	14,800	-0.09(-1.81%)
Sep 13, 2018	4.960	5.000	4.950	4.960	12,695	-0.04(-0.80%)
Sep 12, 2018	5.010	5.070	4.970	5.000	17,810	-0.11(-2.15%)
Sep 11, 2018	4.950	5.110	4.890	5.110	23,638	+0.24(+4.93%)
Sep 10, 2018	5.050	5.079	4.870	4.870	18,164	-0.20(-3.94%)
Sep 07, 2018	5.100	5.150	5.040	5.070	20,000	-0.03(-0.59%)
Sep 06, 2018	5.220	5.220	5.100	5.100	18,270	-0.05(-0.97%)
Sep 05, 2018	5.210	5.250	5.150	5.150	16,157	-0.06(-1.15%)

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.