Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atomera Inc (NQ: ATOM )

4.450 -0.920 (-17.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.910 8.440 7.840 7.860 210,347 -0.18(-2.24%)
Jan 30, 2024 8.440 8.506 7.800 8.040 326,121 -0.38(-4.51%)
Jan 29, 2024 7.850 8.430 7.795 8.420 399,086 +0.58(+7.40%)
Jan 26, 2024 7.980 8.020 7.683 7.840 253,257 -0.08(-1.01%)
Jan 25, 2024 7.490 8.000 7.120 7.920 865,577 +0.52(+7.03%)
Jan 24, 2024 7.870 7.930 7.350 7.400 206,173 -0.41(-5.25%)
Jan 23, 2024 7.350 7.862 7.350 7.810 152,971 +0.52(+7.13%)
Jan 22, 2024 7.150 7.320 7.000 7.290 165,486 +0.29(+4.14%)
Jan 19, 2024 6.800 7.020 6.620 7.000 125,361 +0.30(+4.48%)
Jan 18, 2024 6.810 6.889 6.550 6.700 105,417 +0.02(+0.30%)
Jan 17, 2024 6.460 6.695 6.450 6.680 95,412 +0.06(+0.91%)
Jan 16, 2024 6.610 6.720 6.407 6.620 175,159 -0.04(-0.60%)
Jan 12, 2024 6.740 6.808 6.521 6.660 93,465 -0.07(-1.04%)
Jan 11, 2024 6.900 7.030 6.710 6.730 114,973 -0.19(-2.75%)
Jan 10, 2024 7.010 7.380 6.790 6.920 451,879 +0.30(+4.61%)
Jan 09, 2024 6.560 6.660 6.400 6.615 89,040 +0.00(+0.08%)
Jan 08, 2024 6.170 6.670 6.110 6.610 163,183 +0.50(+8.18%)
Jan 05, 2024 6.100 6.240 6.020 6.110 154,887 -0.04(-0.65%)
Jan 04, 2024 6.250 6.380 6.100 6.150 163,738 -0.13(-2.07%)
Jan 03, 2024 6.390 6.560 6.139 6.280 170,796 -0.21(-3.24%)
Jan 02, 2024 6.960 6.960 6.430 6.490 242,476 -0.52(-7.42%)
Dec 29, 2023 7.420 7.480 6.970 7.010 179,842 -0.46(-6.16%)
Dec 28, 2023 7.340 7.610 7.311 7.470 118,602 +0.00(+0.00%)
Dec 27, 2023 7.750 7.750 7.315 7.470 153,387 -0.28(-3.61%)
Dec 26, 2023 7.560 7.800 7.486 7.750 199,156 +0.18(+2.38%)
Dec 22, 2023 7.700 7.770 7.550 7.570 115,182 -0.03(-0.39%)
Dec 21, 2023 7.200 7.630 7.160 7.600 174,926 +0.47(+6.59%)
Dec 20, 2023 7.640 7.870 7.070 7.130 261,526 -0.54(-7.04%)
Dec 19, 2023 7.710 7.900 7.260 7.670 251,243 +0.04(+0.52%)
Dec 18, 2023 7.100 7.680 6.992 7.630 386,318 +0.56(+7.92%)
Dec 15, 2023 7.120 7.120 6.850 7.070 345,494 +0.06(+0.86%)
Dec 14, 2023 7.010 7.150 6.742 7.010 209,646 -0.05(-0.71%)
Dec 13, 2023 6.870 7.080 6.650 7.060 179,413 +0.26(+3.82%)
Dec 12, 2023 6.780 6.920 6.660 6.800 86,771 -0.06(-0.87%)
Dec 11, 2023 7.080 7.120 6.750 6.860 108,941 -0.18(-2.56%)
Dec 08, 2023 6.800 7.160 6.800 7.040 133,407 +0.26(+3.83%)
Dec 07, 2023 6.820 6.918 6.690 6.780 79,737 +0.05(+0.74%)
Dec 06, 2023 7.030 7.150 6.644 6.730 129,550 -0.25(-3.58%)
Dec 05, 2023 7.010 7.020 6.900 6.980 70,091 -0.12(-1.69%)
Dec 04, 2023 7.130 7.260 6.920 7.100 143,179 -0.20(-2.74%)
Dec 01, 2023 6.670 7.350 6.610 7.300 225,250 +0.41(+5.95%)
Nov 30, 2023 6.750 6.900 6.540 6.890 93,830 +0.14(+2.07%)
Nov 29, 2023 6.600 6.970 6.600 6.750 151,370 +0.19(+2.90%)
Nov 28, 2023 6.570 6.650 6.438 6.560 94,120 -0.05(-0.76%)
Nov 27, 2023 7.000 7.021 6.580 6.610 117,908 -0.43(-6.11%)
Nov 24, 2023 6.980 7.084 6.900 7.040 78,911 +0.07(+1.00%)
Nov 22, 2023 7.100 7.240 6.710 6.970 156,710 +0.02(+0.29%)
Nov 21, 2023 6.940 7.100 6.550 6.950 305,485 +0.10(+1.46%)
Nov 20, 2023 6.270 7.230 6.260 6.850 416,603 +0.58(+9.25%)
Nov 17, 2023 6.510 6.550 6.170 6.270 168,127 -0.09(-1.34%)
Nov 16, 2023 7.100 7.300 6.160 6.355 419,433 -0.79(-11.12%)
Nov 15, 2023 6.000 7.500 6.000 7.150 782,310 +1.30(+22.22%)
Nov 14, 2023 5.650 5.920 5.600 5.850 220,814 +0.52(+9.76%)
Nov 13, 2023 5.080 5.400 4.960 5.330 234,096 +0.22(+4.31%)
Nov 10, 2023 5.200 5.276 5.050 5.110 176,640 -0.12(-2.29%)
Nov 09, 2023 5.360 5.540 5.210 5.230 151,416 -0.03(-0.57%)
Nov 08, 2023 5.290 5.290 5.100 5.260 132,788 +0.02(+0.48%)
Nov 07, 2023 5.250 5.400 5.091 5.235 219,480 -0.08(-1.51%)
Nov 06, 2023 5.940 5.940 5.270 5.315 287,898 -0.52(-8.99%)
Nov 03, 2023 6.120 6.120 5.653 5.840 243,380 -0.11(-1.85%)
Nov 02, 2023 6.130 6.440 5.850 5.950 260,639 -0.25(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.