Historical Data for Atomera Incorporated (ATOM)

$ 2.64   -0.04 (-1.49%) Volume: 35.97k 4:00 PM EST 14-Nov-2019
After Hours:  $ 2.64 0.00 (0.00%) Volume: 150 4:00 PM EST 14-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 2.73 2.85 2.63 2.64 35.97k -0.04 -1.49% 2.64 96.21k 183
11/13/19 2.67 2.75 2.61 2.68 39.89k 0.02 0.75% 2.68 106.38k 188
11/12/19 2.8184 2.8184 2.60 2.66 77.69k -0.11 -3.97% 2.66 208.21k 298
11/11/19 3.11 3.11 2.77 2.77 55.99k -0.26 -8.58% 2.77 159.2k 253
11/08/19 3.0843 3.0843 2.81 3.03 44.57k -0.04 -1.30% 3.03 133.09k 316
11/07/19 3.15 3.15 3.05 3.07 51.64k -0.15 -4.66% 3.07 158.9k 257
11/06/19 3.57 3.7798 3.05 3.22 135.14k -0.235 -6.80% 3.22 440.26k 587
11/05/19 3.44 3.47 3.34 3.455 9.99k 0.015 0.44% 3.455 34.19k 70
11/04/19 3.50 3.6799 3.40 3.44 43.66k 0.04 1.18% 3.44 153.47k 218
11/01/19 3.45 3.55 3.30 3.40 52.04k 0.03 0.89% 3.40 178.28k 302
10/31/19 3.62 3.6693 3.335 3.37 197.02k -0.33 -8.92% 3.37 676.13k 908
10/30/19 3.76 3.97 3.70 3.70 20.98k -0.10 -2.63% 3.70 79.57k 231
10/29/19 4.02 4.02 3.67 3.80 32.1k -0.14 -3.55% 3.80 121.39k 220
10/28/19 3.70 4.08 3.57 3.94 100.94k 0.33 9.14% 3.94 378.75k 429
10/25/19 3.54 3.66 3.4452 3.61 71.1k 0.07 1.98% 3.61 253.58k 546
10/24/19 3.32 3.54 3.32 3.54 25.23k 0.26 7.93% 3.54 87.81k 109
10/23/19 3.27 3.59 3.27 3.28 34.74k 0.01 0.31% 3.28 120.44k 181
10/22/19 3.20 3.3247 3.19 3.27 23.28k 0.07 2.19% 3.27 76.38k 137
10/21/19 3.34 3.34 3.20 3.20 4.37k -0.13 -3.90% 3.20 14.39k 41
10/18/19 3.32 3.34 3.1601 3.33 11.15k -0.01 -0.30% 3.33 36.41k 70
10/17/19 3.18 3.41 3.1626 3.34 56.69k 0.16 5.03% 3.34 186.18k 232
10/16/19 3.50 3.55 3.17 3.18 68.06k -0.37 -10.42% 3.18 224.42k 390
10/15/19 3.505 3.61 3.49 3.55 16.55k -0.14 -3.79% 3.55 58.54k 228