Indicators

Atomera Inc (NQ: ATOM )

4.690 +0.050 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.900	9.190	8.194	8.680	416,400	-0.21(-2.36%)
May 28, 2020	7.950	9.100	7.950	8.890	690,415	+1.19(+15.45%)
May 27, 2020	7.950	7.950	6.800	7.700	465,799	-0.34(-4.23%)
May 26, 2020	8.530	8.950	7.900	8.040	482,507	-0.13(-1.59%)
May 22, 2020	8.350	8.470	7.785	8.170	473,900	-0.16(-1.92%)
May 21, 2020	7.540	9.200	7.540	8.330	1,141,396	+0.85(+11.36%)
May 20, 2020	7.300	7.680	7.160	7.480	306,174	+0.21(+2.89%)
May 19, 2020	7.420	7.740	7.010	7.270	360,626	-0.04(-0.55%)
May 18, 2020	7.690	7.800	6.700	7.310	766,317	-0.06(-0.81%)
May 15, 2020	6.810	7.450	6.550	7.370	851,400	+0.60(+8.86%)
May 14, 2020	6.070	7.230	5.910	6.770	735,450	+0.67(+10.98%)
May 13, 2020	5.600	6.220	5.554	6.100	733,835	-0.47(-7.15%)
May 12, 2020	5.600	6.740	5.470	6.570	287,973	+1.07(+19.45%)
May 11, 2020	5.600	5.646	5.340	5.500	103,477	-0.10(-1.79%)
May 08, 2020	5.560	5.860	5.340	5.600	120,700	+0.14(+2.56%)
May 07, 2020	5.610	5.737	5.280	5.460	79,635	+0.05(+0.92%)
May 06, 2020	5.360	5.850	5.321	5.410	184,365	+0.07(+1.31%)
May 05, 2020	5.140	5.350	5.060	5.340	100,709	+0.28(+5.53%)
May 04, 2020	5.240	5.240	5.050	5.060	49,878	-0.17(-3.25%)

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.