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

Atomera Inc (NQ: ATOM )

4.660 -0.710 (-13.22%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Nov 30, 2022 8.110 8.630 7.970 8.530 119,708 +0.51(+6.36%)
Nov 29, 2022 7.950 8.270 7.950 8.020 77,955 +0.01(+0.12%)
Nov 28, 2022 8.280 8.395 7.890 8.010 129,398 -0.54(-6.32%)
Nov 25, 2022 8.320 8.620 8.180 8.550 38,491 +0.25(+3.01%)
Nov 23, 2022 8.270 8.428 8.170 8.300 106,189 +0.10(+1.22%)
Nov 22, 2022 8.140 8.300 7.960 8.200 112,184 +0.06(+0.74%)
Nov 21, 2022 8.480 8.530 8.055 8.140 138,741 -0.51(-5.90%)
Nov 18, 2022 9.020 9.050 8.610 8.650 110,340 -0.07(-0.80%)
Nov 17, 2022 8.810 8.927 8.550 8.720 123,917 -0.33(-3.65%)
Nov 16, 2022 9.550 9.690 8.930 9.050 151,464 -0.56(-5.83%)
Nov 15, 2022 9.370 9.770 9.200 9.610 232,893 +0.59(+6.54%)
Nov 14, 2022 9.680 9.740 8.905 9.020 195,670 -0.72(-7.39%)
Nov 11, 2022 8.920 9.760 8.745 9.740 235,340 +0.83(+9.32%)
Nov 10, 2022 9.000 9.008 7.620 8.910 417,741 +0.55(+6.58%)
Nov 09, 2022 9.160 9.160 8.290 8.360 203,374 -1.03(-10.97%)
Nov 08, 2022 9.350 9.610 9.080 9.390 113,659 +0.05(+0.54%)
Nov 07, 2022 9.000 9.400 8.686 9.340 114,563 +0.39(+4.36%)
Nov 04, 2022 9.090 9.350 8.580 8.950 86,804 +0.13(+1.47%)
Nov 03, 2022 8.720 9.220 8.610 8.820 73,617 -0.01(-0.11%)
Nov 02, 2022 9.330 9.640 8.790 8.830 149,236 -0.50(-5.36%)
Nov 01, 2022 9.210 9.420 9.075 9.330 99,496 +0.32(+3.55%)
Oct 31, 2022 9.630 9.790 8.920 9.010 138,207 -0.77(-7.87%)
Oct 28, 2022 9.280 9.970 9.280 9.780 118,875 +0.46(+4.94%)
Oct 27, 2022 9.570 9.810 9.290 9.320 116,438 -0.16(-1.69%)
Oct 26, 2022 9.050 9.780 8.940 9.480 184,175 +0.33(+3.61%)
Oct 25, 2022 8.290 9.210 8.290 9.150 198,494 +0.81(+9.71%)
Oct 24, 2022 8.150 8.390 7.840 8.340 139,431 +0.10(+1.21%)
Oct 21, 2022 7.840 8.270 7.570 8.240 236,010 +0.43(+5.51%)
Oct 20, 2022 7.760 8.053 7.670 7.810 195,974 +0.09(+1.17%)
Oct 19, 2022 7.960 7.960 7.440 7.720 223,056 -0.28(-3.50%)
Oct 18, 2022 8.400 8.425 7.800 8.000 281,159 -0.05(-0.62%)
Oct 17, 2022 7.910 8.150 7.700 8.050 179,941 +0.37(+4.82%)
Oct 14, 2022 8.400 8.540 7.610 7.680 255,346 -0.63(-7.58%)
Oct 13, 2022 7.820 8.370 7.477 8.310 241,051 +0.26(+3.23%)
Oct 12, 2022 8.320 8.322 7.890 8.050 260,962 -0.35(-4.17%)
Oct 11, 2022 8.600 8.700 8.240 8.400 168,678 -0.38(-4.33%)
Oct 10, 2022 9.490 9.501 8.610 8.780 273,245 -0.80(-8.35%)
Oct 07, 2022 9.980 10.04 9.527 9.580 125,366 -0.60(-5.89%)
Oct 06, 2022 10.08 10.61 9.920 10.18 165,206 +0.10(+0.99%)
Oct 05, 2022 10.33 10.35 9.750 10.08 135,521 -0.43(-4.09%)
Oct 04, 2022 10.48 10.60 10.17 10.51 136,723 +0.44(+4.37%)
Oct 03, 2022 10.15 10.48 9.970 10.07 81,942 -0.06(-0.59%)
Sep 30, 2022 9.950 10.59 9.905 10.13 103,091 +0.03(+0.30%)
Sep 29, 2022 10.26 10.30 9.750 10.10 82,534 -0.42(-3.99%)
Sep 28, 2022 10.09 10.69 10.00 10.52 141,373 +0.43(+4.26%)
Sep 27, 2022 9.940 10.27 9.780 10.09 113,637 +0.29(+2.96%)
Sep 26, 2022 10.19 10.59 9.720 9.800 200,159 -0.52(-5.04%)
Sep 23, 2022 11.01 11.43 10.22 10.32 184,986 -0.92(-8.19%)
Sep 22, 2022 11.81 11.81 11.04 11.24 310,174 -0.61(-5.15%)
Sep 21, 2022 11.45 12.12 10.92 11.85 166,689 +0.42(+3.67%)
Sep 20, 2022 11.03 11.46 10.96 11.43 95,050 +0.23(+2.05%)
Sep 19, 2022 11.00 11.30 10.95 11.20 55,137 +0.13(+1.17%)
Sep 16, 2022 10.98 11.12 10.75 11.07 116,825 -0.19(-1.69%)
Sep 15, 2022 11.11 11.36 10.84 11.26 115,599 +0.09(+0.81%)
Sep 14, 2022 11.31 11.50 11.06 11.17 88,637 -0.09(-0.80%)
Sep 13, 2022 11.20 11.77 11.04 11.26 95,160 -0.67(-5.62%)
Sep 12, 2022 12.08 12.08 11.56 11.93 100,525 -0.18(-1.49%)
Sep 09, 2022 12.63 12.79 12.04 12.11 83,447 -0.26(-2.10%)
Sep 08, 2022 11.92 12.38 11.75 12.37 66,709 +0.37(+3.08%)
Sep 07, 2022 11.56 12.19 11.52 12.00 96,146 +0.46(+3.99%)
Sep 06, 2022 12.10 12.79 11.47 11.54 134,188 -0.61(-5.02%)
Sep 02, 2022 12.43 12.71 12.04 12.15 127,746 -0.11(-0.90%)
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.