Historical Data for Atomera Incorporated (ATOM)

$ 3.51   -0.04 (-1.13%) Volume: 19.52k 2:47 PM EDT 31-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 3.62 3.65 3.51 3.51 19.52k -0.04 -1.13% 3.51 70.23k 127
03/30/20 3.46 3.64 3.45 3.55 28.93k 0.06 1.72% 3.55 101.37k 134
03/27/20 3.58 3.70 3.25 3.49 64.76k -0.195 -5.29% 3.49 231.53k 221
03/26/20 3.15 3.94 3.15 3.685 57.3k 0.505 15.88% 3.685 206.56k 225
03/25/20 3.04 3.25 3.0173 3.18 32.86k 0.25 8.53% 3.18 103.11k 164
03/24/20 2.69 3.20 2.69 2.93 38.54k 0.38 14.90% 2.93 110.5k 139
03/23/20 2.71 2.86 2.53 2.55 36.68k -0.11 -4.14% 2.55 95.46k 138
03/20/20 3.00 3.00 2.66 2.66 66.6k -0.25 -8.59% 2.66 184.56k 238
03/19/20 2.91 3.02 2.91 2.91 25.49k 0.05 1.75% 2.91 75.27k 237
03/18/20 3.12 3.184 2.70 2.86 89.5k -0.45 -13.60% 2.86 268.78k 198
03/17/20 2.99 3.33 2.93 3.31 49.57k 0.37 12.59% 3.31 155.63k 290
03/16/20 3.07 3.0955 2.80 2.94 38.57k -0.21 -6.67% 2.94 113.34k 223
03/13/20 3.10 3.2068 3.00 3.15 64.25k 0.10 3.28% 3.15 196.67k 275
03/12/20 3.75 3.7721 2.85 3.05 111.07k -1.01 -24.88% 3.05 346.89k 407
03/11/20 4.45 4.4568 3.7505 4.06 74.46k -0.41 -9.17% 4.06 304.63k 315
03/10/20 4.53 4.64 4.26 4.47 28.68k 0.01 0.22% 4.47 128.71k 269
03/09/20 4.99 5.00 4.44 4.46 70.02k -0.68 -13.23% 4.46 325.08k 240
03/06/20 4.86 5.2603 4.75 5.14 57.42k 0.21 4.26% 5.14 281.67k 371
03/05/20 5.22 5.4406 4.82 4.93 101.39k -0.275 -5.28% 4.93 525.51k 404
03/04/20 4.82 5.3008 4.82 5.205 117.53k 0.455 9.58% 5.205 609.08k 485
03/03/20 4.58 4.80 4.5486 4.75 63.18k 0.24 5.32% 4.75 295.84k 397
03/02/20 4.23 4.66 4.2109 4.51 51.04k 0.12 2.73% 4.51 222.69k 383