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

Atomera Inc (NQ: ATOM )

4.250 -0.250 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
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.