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

Atomera Inc (NQ: ATOM )

2.490 -0.140 (-5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 2.620 2.650 2.430 2.490 113,340 -0.14(-5.32%)
Sep 30, 2024 2.650 2.700 2.570 2.630 96,416 -0.03(-1.13%)
Sep 27, 2024 2.680 2.710 2.420 2.660 127,953 +0.00(+0.00%)
Sep 26, 2024 2.530 2.670 2.530 2.660 104,162 +0.14(+5.56%)
Sep 25, 2024 2.560 2.660 2.430 2.520 114,142 -0.04(-1.56%)
Sep 24, 2024 2.490 2.600 2.430 2.560 109,008 +0.11(+4.49%)
Sep 23, 2024 2.610 2.650 2.416 2.450 110,132 -0.16(-6.13%)
Sep 20, 2024 2.720 2.735 2.550 2.610 103,343 -0.09(-3.33%)
Sep 19, 2024 2.650 2.730 2.650 2.700 157,111 +0.12(+4.65%)
Sep 18, 2024 2.730 2.767 2.580 2.580 107,506 -0.16(-5.84%)
Sep 17, 2024 2.570 2.780 2.520 2.740 197,059 +0.17(+6.61%)
Sep 16, 2024 2.450 2.570 2.310 2.570 213,388 +0.10(+4.05%)
Sep 13, 2024 2.590 2.639 2.460 2.470 114,090 -0.07(-2.76%)
Sep 12, 2024 2.630 2.750 2.530 2.540 140,037 -0.07(-2.68%)
Sep 11, 2024 2.540 2.630 2.490 2.610 144,634 +0.09(+3.57%)
Sep 10, 2024 2.550 2.600 2.520 2.520 71,580 -0.05(-1.95%)
Sep 09, 2024 2.560 2.630 2.510 2.570 94,790 +0.03(+1.18%)
Sep 06, 2024 2.600 2.600 2.460 2.540 122,350 -0.04(-1.55%)
Sep 05, 2024 2.610 2.640 2.560 2.580 109,326 -0.03(-1.15%)
Sep 04, 2024 2.490 2.630 2.420 2.610 135,887 +0.12(+4.82%)
Sep 03, 2024 2.580 2.610 2.430 2.490 321,455 -0.20(-7.43%)
Aug 30, 2024 2.740 2.780 2.680 2.690 191,514 -0.04(-1.47%)
Aug 29, 2024 2.720 2.800 2.680 2.730 209,926 +0.02(+0.74%)
Aug 28, 2024 2.900 2.940 2.710 2.710 200,724 -0.19(-6.55%)
Aug 27, 2024 2.910 3.007 2.890 2.900 85,681 -0.06(-2.03%)
Aug 26, 2024 3.030 3.030 2.930 2.960 98,481 -0.06(-1.99%)
Aug 23, 2024 2.900 3.055 2.873 3.020 122,196 +0.18(+6.34%)
Aug 22, 2024 2.950 2.980 2.803 2.840 134,969 -0.10(-3.40%)
Aug 21, 2024 2.950 2.980 2.850 2.940 134,412 -0.02(-0.68%)
Aug 20, 2024 2.990 3.060 2.900 2.960 66,182 -0.06(-1.99%)
Aug 19, 2024 2.900 3.060 2.900 3.020 176,536 +0.11(+3.78%)
Aug 16, 2024 3.000 3.009 2.880 2.910 110,360 -0.09(-3.16%)
Aug 15, 2024 2.820 3.010 2.820 3.005 110,971 +0.25(+8.88%)
Aug 14, 2024 3.040 3.040 2.670 2.760 219,025 -0.22(-7.38%)
Aug 13, 2024 2.950 3.065 2.950 2.980 262,232 +0.06(+2.05%)
Aug 12, 2024 3.030 3.030 2.870 2.920 98,880 -0.11(-3.63%)
Aug 09, 2024 3.100 3.170 2.990 3.030 173,773 -0.07(-2.26%)
Aug 08, 2024 2.910 3.100 2.850 3.100 156,133 +0.28(+9.93%)
Aug 07, 2024 3.060 3.080 2.800 2.820 187,142 -0.14(-4.73%)
Aug 06, 2024 3.060 3.060 2.930 2.960 153,576 +0.07(+2.42%)
Aug 05, 2024 2.840 3.110 2.760 2.890 248,360 -0.19(-6.17%)
Aug 02, 2024 3.100 3.120 2.930 3.080 253,837 -0.04(-1.44%)
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.