Indicators

Atomera Inc (NQ: ATOM )

4.420 -0.120 (-2.64%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.510	3.800	3.500	3.770	57,005	+0.26(+7.41%)
Sep 27, 2019	3.750	3.765	3.490	3.510	100,500	-0.17(-4.62%)
Sep 26, 2019	3.750	3.805	3.640	3.680	77,840	-0.06(-1.60%)
Sep 25, 2019	3.580	3.860	3.425	3.740	63,542	+0.24(+6.86%)
Sep 24, 2019	3.670	3.780	3.460	3.500	38,213	-0.14(-3.85%)
Sep 23, 2019	3.680	3.750	3.538	3.640	25,406	-0.02(-0.55%)
Sep 20, 2019	3.600	3.700	3.510	3.660	36,200	+0.10(+2.81%)
Sep 19, 2019	3.630	3.700	3.500	3.560	34,258	-0.11(-3.00%)
Sep 18, 2019	3.610	3.770	3.540	3.670	32,283	-0.08(-2.13%)
Sep 17, 2019	3.650	3.790	3.560	3.750	23,534	+0.08(+2.18%)
Sep 16, 2019	3.700	3.790	3.615	3.670	32,992	+0.01(+0.27%)
Sep 13, 2019	3.830	3.948	3.660	3.660	19,200	-0.16(-4.19%)
Sep 12, 2019	3.820	4.000	3.820	3.820	20,021	+0.00(+0.00%)
Sep 11, 2019	3.820	3.880	3.710	3.820	23,986	+0.05(+1.33%)
Sep 10, 2019	3.760	3.800	3.671	3.770	32,269	+0.07(+1.89%)
Sep 09, 2019	3.820	3.830	3.661	3.700	16,702	-0.13(-3.39%)
Sep 06, 2019	3.810	3.944	3.780	3.830	12,300	-0.01(-0.26%)
Sep 05, 2019	3.710	3.840	3.600	3.840	15,859	+0.19(+5.21%)
Sep 04, 2019	3.610	3.842	3.471	3.650	49,342	+0.00(+0.00%)

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.