Historical Data for Atomera Incorporated (ATOM)

$ 3.60   0.04 (+1.12%) Volume: 18.2k 11:19 AM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 3.60 3.65 3.59 3.60 18.2k 0.04 1.12% 3.60 65.53k 35
09/19/19 3.63 3.70 3.50 3.56 34.26k -0.11 -3.00% 3.56 122.47k 295
09/18/19 3.605 3.77 3.54 3.67 32.28k -0.08 -2.13% 3.67 116.66k 245
09/17/19 3.65 3.79 3.56 3.75 23.53k 0.08 2.18% 3.75 86.42k 199
09/16/19 3.70 3.79 3.615 3.67 32.99k 0.01 0.27% 3.67 122.48k 354
09/13/19 3.83 3.9481 3.66 3.66 19.26k -0.16 -4.19% 3.66 72.86k 211
09/12/19 3.82 4.00 3.82 3.82 20.02k 0.00 0.00% 3.82 77.6k 130
09/11/19 3.8211 3.88 3.71 3.82 23.99k 0.05 1.33% 3.82 90.64k 79
09/10/19 3.76 3.80 3.6713 3.77 32.27k 0.07 1.89% 3.77 119.93k 196
09/09/19 3.82 3.83 3.6606 3.70 16.7k -0.13 -3.39% 3.70 61.99k 93
09/06/19 3.81 3.944 3.78 3.83 12.31k -0.01 -0.26% 3.83 47.31k 81
09/05/19 3.71 3.84 3.60 3.84 15.86k 0.19 5.21% 3.84 58.48k 118
09/04/19 3.61 3.8417 3.4714 3.65 49.34k 0.00 0.00% 3.65 179.8k 207
09/03/19 3.88 3.9804 3.365 3.65 112.27k -0.41 -10.10% 3.65 408.48k 582
08/30/19 4.06 4.1697 4.03 4.06 45.37k 0.01 0.25% 4.06 184.28k 287
08/29/19 4.20 4.20 4.01 4.05 21.66k -0.25 -5.81% 4.05 88.24k 181
08/28/19 4.0265 4.30 3.84 4.30 45.92k 0.19 4.62% 4.30 185.97k 209
08/27/19 4.20 4.21 4.05 4.11 16k 0.03 0.74% 4.11 66.24k 175
08/26/19 4.39 4.39 4.08 4.08 27.16k -0.27 -6.21% 4.08 114.06k 159
08/23/19 4.50 4.50 4.19 4.35 64.2k -0.17 -3.76% 4.35 276.72k 398
08/22/19 4.74 4.786 4.38 4.52 63.03k -0.21 -4.44% 4.52 286.98k 404
08/21/19 4.50 4.75 4.46 4.73 14.29k 0.23 5.11% 4.73 66.14k 155
08/20/19 4.485 4.63 4.4502 4.50 9.14k 0.01 0.22% 4.50 41.42k 86