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

Atomera Inc (NQ: ATOM )

4.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2019 4.100 4.250 4.010 4.220 144,700 +0.07(+1.69%)
May 30, 2019 4.185 4.200 4.005 4.150 37,300 -0.05(-1.19%)
May 29, 2019 4.100 4.200 3.970 4.200 156,665 +0.23(+5.79%)
May 28, 2019 3.820 3.970 3.776 3.970 4,364 +0.03(+0.76%)
May 24, 2019 3.790 3.980 3.550 3.940 85,100 +0.12(+3.14%)
May 23, 2019 3.800 3.820 3.450 3.820 84,015 -0.02(-0.52%)
May 22, 2019 3.840 3.850 3.700 3.840 14,166 +0.03(+0.79%)
May 21, 2019 3.962 3.962 3.745 3.810 30,906 +0.01(+0.26%)
May 20, 2019 4.090 4.100 3.800 3.800 75,418 -0.25(-6.17%)
May 17, 2019 4.030 4.250 3.920 4.050 111,400 +0.00(+0.00%)
May 16, 2019 3.980 4.190 3.910 4.050 62,705 +0.05(+1.25%)
May 15, 2019 3.800 4.030 3.769 4.000 40,092 +0.13(+3.36%)
May 14, 2019 3.910 3.968 3.780 3.870 8,719 -0.04(-1.02%)
May 13, 2019 3.750 3.990 3.557 3.910 20,780 +0.16(+4.27%)
May 10, 2019 3.910 3.992 3.360 3.750 105,200 -0.25(-6.25%)
May 09, 2019 3.900 4.030 3.790 4.000 62,660 +0.20(+5.26%)
May 08, 2019 4.150 4.320 3.700 3.800 202,807 -0.35(-8.43%)
May 07, 2019 3.980 4.150 3.670 4.150 152,814 +0.35(+9.21%)
May 06, 2019 3.300 4.090 3.300 3.800 520,786 +0.52(+15.85%)
May 03, 2019 2.700 3.318 2.700 3.280 128,200 +0.58(+21.48%)
May 02, 2019 3.090 3.090 2.645 2.700 161,294 +0.14(+5.47%)
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.