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

Atomera Inc (NQ: ATOM )

4.420 +0.200 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2023 9.890 9.900 9.020 9.180 223,088 -0.71(-7.18%)
May 30, 2023 10.06 10.45 9.630 9.890 395,536 -0.02(-0.20%)
May 26, 2023 9.450 10.24 9.450 9.910 360,234 +0.44(+4.65%)
May 25, 2023 9.490 9.750 9.320 9.470 213,162 +0.15(+1.61%)
May 24, 2023 9.470 9.470 9.127 9.320 218,815 -0.33(-3.42%)
May 23, 2023 9.740 10.16 9.480 9.650 445,625 -0.24(-2.43%)
May 22, 2023 8.910 10.00 8.850 9.890 440,115 +0.98(+11.00%)
May 19, 2023 9.200 9.380 8.850 8.910 324,308 -0.18(-1.98%)
May 18, 2023 8.770 9.340 8.760 9.090 370,416 +0.34(+3.89%)
May 17, 2023 8.380 8.910 8.380 8.750 344,626 +0.38(+4.54%)
May 16, 2023 8.440 8.670 8.251 8.370 242,965 -0.02(-0.24%)
May 15, 2023 7.830 8.760 7.760 8.390 528,894 +0.55(+7.02%)
May 12, 2023 8.470 8.660 7.770 7.840 328,595 -0.61(-7.22%)
May 11, 2023 8.610 8.630 8.300 8.450 239,798 -0.16(-1.86%)
May 10, 2023 8.980 9.170 8.510 8.610 357,773 -0.29(-3.26%)
May 09, 2023 9.290 9.344 8.750 8.900 487,744 -0.59(-6.22%)
May 08, 2023 9.740 9.869 8.630 9.490 590,990 -0.21(-2.16%)
May 05, 2023 9.190 9.770 9.170 9.700 374,353 +0.51(+5.55%)
May 04, 2023 9.810 10.72 9.010 9.190 1,223,402 -0.62(-6.32%)
May 03, 2023 9.000 10.14 8.620 9.810 938,237 +0.96(+10.85%)
May 02, 2023 8.170 9.030 7.950 8.850 1,366,262 +0.71(+8.72%)
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.