Indicators

Atomera Inc (NQ: ATOM )

4.420 -0.030 (-0.67%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.450	4.500	4.154	4.390	103,500	-0.17(-3.73%)
Feb 27, 2020	5.240	5.240	4.465	4.560	80,654	-0.64(-12.31%)
Feb 26, 2020	4.900	5.375	4.898	5.200	86,195	+0.26(+5.26%)
Feb 25, 2020	4.800	5.000	4.630	4.940	63,809	+0.16(+3.35%)
Feb 24, 2020	4.890	4.970	4.700	4.780	35,500	-0.15(-3.04%)
Feb 21, 2020	4.750	4.990	4.580	4.930	101,700	+0.22(+4.67%)
Feb 20, 2020	4.610	4.900	4.600	4.710	78,553	+0.11(+2.39%)
Feb 19, 2020	4.330	4.770	4.330	4.600	122,304	+0.22(+5.02%)
Feb 18, 2020	4.840	4.840	4.250	4.380	111,237	-0.36(-7.59%)
Feb 14, 2020	4.860	4.860	4.600	4.740	31,200	-0.16(-3.27%)
Feb 13, 2020	5.480	5.480	4.150	4.900	266,381	-0.38(-7.20%)
Feb 12, 2020	5.570	5.717	5.030	5.280	195,704	-0.39(-6.88%)
Feb 11, 2020	4.890	6.370	4.879	5.670	791,201	+0.78(+15.95%)
Feb 10, 2020	4.270	5.450	4.270	4.890	299,131	+0.72(+17.27%)
Feb 07, 2020	4.240	4.334	4.150	4.170	24,600	-0.03(-0.71%)
Feb 06, 2020	4.440	4.476	4.200	4.200	24,619	-0.16(-3.67%)
Feb 05, 2020	4.350	4.470	4.340	4.360	27,269	+0.01(+0.23%)
Feb 04, 2020	4.160	4.350	4.150	4.350	31,907	+0.20(+4.82%)

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.