Historical Data for Atomera Incorporated (ATOM)

$ 4.93   0.22 (+4.67%) Volume: 101.71k 4:00 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 4.75 4.99 4.58 4.93 101.71k 0.22 4.67% 4.93 488.86k 553
02/20/20 4.61 4.90 4.60 4.71 78.55k 0.11 2.39% 4.71 372.51k 391
02/19/20 4.33 4.77 4.33 4.60 122.3k 0.22 5.02% 4.60 567.01k 435
02/18/20 4.84 4.84 4.25 4.38 111.24k -0.36 -7.59% 4.38 497.34k 509
02/14/20 4.86 4.86 4.60 4.74 31.26k -0.16 -3.27% 4.74 148.75k 261
02/13/20 5.48 5.48 4.15 4.90 266.39k -0.38 -7.20% 4.90 1.25m 1,272
02/12/20 5.57 5.7172 5.03 5.28 195.7k -0.39 -6.88% 5.28 1.05m 944
02/11/20 4.89 6.37 4.8792 5.67 791.2k 0.78 15.95% 5.67 4.58m 3,290
02/10/20 4.27 5.45 4.27 4.89 299.13k 0.72 17.27% 4.89 1.48m 1,432
02/07/20 4.24 4.3338 4.15 4.17 24.69k -0.03 -0.71% 4.17 104.08k 127
02/06/20 4.44 4.476 4.20 4.20 24.62k -0.16 -3.67% 4.20 107.59k 189
02/05/20 4.35 4.4699 4.34 4.36 27.27k 0.01 0.23% 4.36 119.77k 238
02/04/20 4.16 4.35 4.15 4.35 31.91k 0.20 4.82% 4.35 135.79k 222
02/03/20 4.15 4.20 4.10 4.15 18.99k -0.01 -0.24% 4.15 78.94k 189
01/31/20 4.31 4.3135 4.12 4.16 54.07k -0.16 -3.70% 4.16 226.06k 196
01/30/20 4.5157 4.6033 4.30 4.32 39.24k -0.18 -4.00% 4.32 175.44k 175
01/29/20 4.48 4.849 4.38 4.50 111.01k 0.05 1.12% 4.50 509.64k 397
01/28/20 4.43 4.4575 4.37 4.45 31.25k 0.02 0.45% 4.45 138.2k 170
01/27/20 4.50 4.55 4.42 4.43 57.42k -0.13 -2.85% 4.43 257.26k 306
01/24/20 4.31 4.765 4.26 4.56 87.28k 0.24 5.56% 4.56 397.9k 466
01/23/20 4.29 4.34 4.10 4.32 32.86k 0.01 0.23% 4.32 138.68k 170
01/22/20 4.30 4.49 4.18 4.31 51.74k 0.06 1.41% 4.31 223.36k 226