Indicators

Atomera Inc (NQ: ATOM )

4.450 -0.090 (-1.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	3.860	3.890	3.770	3.800	8,027	-0.10(-2.56%)
Feb 27, 2019	3.750	3.900	3.710	3.900	4,480	+0.19(+5.12%)
Feb 26, 2019	3.840	3.910	3.710	3.710	55,184	-0.08(-2.11%)
Feb 25, 2019	3.840	3.910	3.660	3.790	66,157	+0.00(+0.00%)
Feb 22, 2019	3.910	3.940	3.690	3.790	23,100	-0.03(-0.79%)
Feb 21, 2019	3.850	3.970	3.751	3.820	35,802	+0.07(+1.87%)
Feb 20, 2019	3.660	3.887	3.650	3.750	47,036	+0.08(+2.18%)
Feb 19, 2019	3.840	4.100	3.670	3.670	65,748	-0.17(-4.43%)
Feb 15, 2019	3.750	3.970	3.720	3.840	46,300	+0.07(+1.86%)
Feb 14, 2019	3.890	4.000	3.770	3.770	46,576	-0.16(-4.07%)
Feb 13, 2019	3.578	3.990	3.440	3.930	132,085	+0.18(+4.80%)
Feb 12, 2019	3.730	3.800	3.560	3.750	40,674	+0.05(+1.35%)
Feb 11, 2019	3.765	3.880	3.593	3.700	27,404	+0.10(+2.78%)
Feb 08, 2019	3.680	3.770	3.550	3.600	25,500	-0.08(-2.17%)
Feb 07, 2019	3.803	3.855	3.630	3.680	19,504	+0.00(+0.00%)
Feb 06, 2019	3.630	3.852	3.630	3.680	11,784	+0.02(+0.55%)
Feb 05, 2019	3.770	3.975	3.640	3.660	12,084	-0.09(-2.40%)
Feb 04, 2019	3.740	3.800	3.510	3.750	13,015	+0.05(+1.35%)

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.