Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atomera Inc (NQ: ATOM )

5.370 -0.330 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2020 9.100 9.225 7.970 8.150 558,700 -1.17(-12.55%)
Oct 29, 2020 8.750 9.460 8.510 9.320 635,879 +0.63(+7.25%)
Oct 28, 2020 8.510 8.800 8.140 8.690 363,914 -0.02(-0.23%)
Oct 27, 2020 8.980 9.100 8.660 8.710 145,967 -0.25(-2.79%)
Oct 26, 2020 9.220 9.650 8.850 8.960 158,012 -0.29(-3.14%)
Oct 23, 2020 9.330 9.390 9.120 9.250 142,200 +0.02(+0.22%)
Oct 22, 2020 9.380 9.550 8.780 9.230 302,325 -0.15(-1.60%)
Oct 21, 2020 9.550 9.600 9.350 9.380 197,893 -0.17(-1.78%)
Oct 20, 2020 9.810 9.920 9.510 9.550 176,280 -0.15(-1.55%)
Oct 19, 2020 9.900 10.10 9.590 9.700 289,634 -0.12(-1.22%)
Oct 16, 2020 9.940 10.07 9.545 9.820 138,600 -0.08(-0.81%)
Oct 15, 2020 9.520 9.910 9.350 9.900 293,872 +0.22(+2.27%)
Oct 14, 2020 10.35 10.35 9.660 9.680 393,801 -0.65(-6.29%)
Oct 13, 2020 10.36 10.52 9.910 10.33 300,123 -0.05(-0.48%)
Oct 12, 2020 10.94 10.95 10.31 10.38 242,070 -0.47(-4.33%)
Oct 09, 2020 10.74 10.97 10.66 10.85 360,500 +0.21(+1.97%)
Oct 08, 2020 10.50 10.73 10.45 10.64 257,131 +0.18(+1.72%)
Oct 07, 2020 10.16 10.55 10.11 10.46 216,153 +0.35(+3.46%)
Oct 06, 2020 10.64 10.68 10.11 10.11 234,189 -0.54(-5.07%)
Oct 05, 2020 10.43 10.71 10.39 10.65 233,135 +0.21(+2.01%)
Oct 02, 2020 10.30 10.66 10.17 10.44 332,500 -0.31(-2.88%)
Oct 01, 2020 10.50 10.96 10.45 10.75 485,174 +0.30(+2.87%)
Sep 30, 2020 10.51 10.92 10.24 10.45 505,520 -0.10(-0.95%)
Sep 29, 2020 10.39 10.83 10.28 10.55 431,887 +0.13(+1.25%)
Sep 28, 2020 10.28 10.50 10.02 10.42 311,482 +0.30(+2.96%)
Sep 25, 2020 9.400 10.26 9.340 10.12 337,700 +0.67(+7.09%)
Sep 24, 2020 9.160 9.800 9.020 9.450 412,294 +0.26(+2.83%)
Sep 23, 2020 9.930 10.09 9.190 9.190 473,317 -0.81(-8.10%)
Sep 22, 2020 10.43 10.43 9.820 10.00 346,481 -0.31(-3.01%)
Sep 21, 2020 10.58 10.70 10.11 10.31 469,011 -0.27(-2.55%)
Sep 18, 2020 10.46 10.91 10.27 10.58 604,300 +0.09(+0.86%)
Sep 17, 2020 10.19 10.62 10.01 10.49 402,528 -0.04(-0.38%)
Sep 16, 2020 10.78 11.00 10.43 10.53 406,846 -0.25(-2.32%)
Sep 15, 2020 10.29 11.13 10.06 10.78 564,540 +0.62(+6.10%)
Sep 14, 2020 10.20 10.49 10.03 10.16 543,950 +0.34(+3.46%)
Sep 11, 2020 9.850 10.43 9.800 9.820 387,700 +0.02(+0.20%)
Sep 10, 2020 10.30 10.47 9.610 9.800 570,514 -0.47(-4.58%)
Sep 09, 2020 9.530 10.75 9.490 10.27 621,815 +0.93(+9.96%)
Sep 08, 2020 9.640 9.790 9.100 9.340 789,887 -0.69(-6.88%)
Sep 04, 2020 10.30 10.72 8.630 10.03 1,648,800 -0.30(-2.90%)
Sep 03, 2020 10.76 10.80 10.25 10.33 1,230,338 -0.55(-5.06%)
Sep 02, 2020 11.35 11.46 10.60 10.88 1,581,499 -1.38(-11.26%)
Sep 01, 2020 12.95 12.95 11.65 12.26 1,192,946 -0.45(-3.54%)
Aug 31, 2020 11.19 13.30 11.19 12.71 2,741,970 +1.79(+16.39%)
Aug 28, 2020 10.68 11.08 10.60 10.92 598,200 +0.15(+1.39%)
Aug 27, 2020 11.13 11.20 10.37 10.77 823,006 -0.27(-2.45%)
Aug 26, 2020 11.36 11.42 10.44 11.04 1,510,374 -0.31(-2.73%)
Aug 25, 2020 11.59 11.80 11.00 11.35 768,974 -0.26(-2.24%)
Aug 24, 2020 12.50 12.53 11.07 11.61 1,088,734 -0.28(-2.35%)
Aug 21, 2020 12.03 12.15 11.53 11.89 724,500 -0.13(-1.12%)
Aug 20, 2020 11.30 12.30 11.03 12.03 920,165 +0.71(+6.32%)
Aug 19, 2020 11.64 11.64 11.24 11.31 773,988 +0.18(+1.62%)
Aug 18, 2020 11.42 11.50 10.30 11.13 1,002,751 -0.24(-2.11%)
Aug 17, 2020 11.75 11.90 11.32 11.37 717,843 -0.31(-2.65%)
Aug 14, 2020 11.47 12.10 11.07 11.68 839,100 +0.30(+2.64%)
Aug 13, 2020 11.16 11.43 10.93 11.38 703,376 +0.32(+2.89%)
Aug 12, 2020 11.78 11.98 10.81 11.06 1,101,247 -0.57(-4.90%)
Aug 11, 2020 12.09 12.13 11.51 11.63 807,326 -0.49(-4.04%)
Aug 10, 2020 11.72 12.48 11.72 12.12 962,670 +0.28(+2.36%)
Aug 07, 2020 12.51 12.55 11.26 11.84 1,045,400 -0.66(-5.28%)
Aug 06, 2020 11.45 12.94 11.03 12.50 1,741,373 +1.01(+8.79%)
Aug 05, 2020 11.55 11.80 11.04 11.49 700,867 +0.00(+0.00%)
Aug 04, 2020 11.45 11.74 11.34 11.49 485,159 +0.04(+0.35%)
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.