Historical Data for Atomera Incorporated (ATOM)

$ 5.00   -0.2651 (-5.04%) Volume: 74.84k 4:00 PM EDT Jul 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/23/19 5.36 5.5046 5.00 5.00 74.84k -0.2651 -5.04% 5.00 392.03k 520
07/22/19 4.55 5.42 4.55 5.2651 334.15k 0.7251 15.97% 5.2651 1.7m 1,506
07/19/19 4.41 4.54 4.30 4.54 17.25k 0.15 3.42% 4.54 75.84k 113
07/18/19 4.3818 4.50 4.36 4.39 12.15k -0.08 -1.79% 4.39 53.57k 137
07/17/19 4.46 4.5799 4.20 4.47 90.03k 0.11 2.52% 4.47 396.69k 417
07/16/19 4.51 4.55 4.3101 4.36 42.61k -0.10 -2.24% 4.36 188.72k 281
07/15/19 4.59 4.64 4.41 4.46 38.55k -0.15 -3.25% 4.46 174.91k 279
07/12/19 4.52 4.65 4.52 4.61 55.46k 0.06 1.32% 4.61 255.36k 255
07/11/19 4.56 4.65 4.5332 4.55 15.57k 0.01 0.22% 4.55 71.63k 139
07/10/19 4.52 4.56 4.25 4.54 34.95k 0.04 0.89% 4.54 154.78k 283
07/09/19 4.38 4.5671 4.38 4.50 10.74k 0.12 2.74% 4.50 48.09k 119
07/08/19 4.50 4.64 4.30 4.38 59.16k -0.13 -2.88% 4.38 264.66k 200
07/05/19 4.68 4.75 4.32 4.51 163.65k -0.15 -3.22% 4.51 741.64k 559
07/03/19 4.56 4.79 4.56 4.66 27.54k -0.09 -1.89% 4.66 129.94k 92
07/02/19 4.60 4.78 4.59 4.75 47.28k 0.19 4.17% 4.75 220.18k 321
07/01/19 5.03 5.03 4.56 4.56 118.88k -0.47 -9.34% 4.56 565.38k 660
06/28/19 5.00 5.08 4.9044 5.03 28.5k -0.01 -0.20% 5.03 143.18k 226
06/27/19 4.84 5.04 4.78 5.04 21.97k 0.26 5.44% 5.04 106.08k 280
06/26/19 4.63 4.85 4.63 4.78 32.23k -0.02 -0.42% 4.78 151.71k 180
06/25/19 5.05 5.20 4.67 4.80 160.89k -0.25 -4.95% 4.80 792.48k 818
06/24/19 5.06 5.26 4.98 5.05 118.37k -0.10 -1.94% 5.05 600.32k 493