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

Atomera Inc (NQ: ATOM )

5.700 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2022 11.64 11.88 11.57 11.68 171,420 +0.03(+0.26%)
Jul 28, 2022 11.16 11.73 10.85 11.65 182,818 +0.47(+4.20%)
Jul 27, 2022 10.66 11.48 10.60 11.18 266,801 +0.77(+7.40%)
Jul 26, 2022 10.65 10.76 10.25 10.41 113,095 -0.45(-4.14%)
Jul 25, 2022 11.30 11.34 10.83 10.86 117,908 -0.39(-3.47%)
Jul 22, 2022 11.95 12.00 10.93 11.25 142,946 -0.68(-5.70%)
Jul 21, 2022 11.77 11.95 11.60 11.93 162,911 +0.17(+1.45%)
Jul 20, 2022 11.28 11.79 11.18 11.76 247,682 +0.58(+5.19%)
Jul 19, 2022 11.11 11.51 11.03 11.18 209,984 +0.06(+0.54%)
Jul 18, 2022 10.94 11.23 10.75 11.12 178,207 +0.40(+3.73%)
Jul 15, 2022 10.63 10.83 10.39 10.72 108,267 +0.23(+2.19%)
Jul 14, 2022 10.24 10.55 9.920 10.49 85,369 +0.11(+1.06%)
Jul 13, 2022 9.950 10.56 9.790 10.38 116,387 +0.09(+0.87%)
Jul 12, 2022 9.960 10.37 9.760 10.29 129,318 +0.38(+3.83%)
Jul 11, 2022 10.28 10.28 9.810 9.910 117,729 -0.45(-4.34%)
Jul 08, 2022 10.12 10.48 9.910 10.36 145,515 +0.14(+1.37%)
Jul 07, 2022 9.990 10.49 9.800 10.22 174,691 +0.38(+3.86%)
Jul 06, 2022 10.02 10.02 9.510 9.840 154,658 +0.02(+0.20%)
Jul 05, 2022 9.090 9.840 8.900 9.820 222,683 +0.52(+5.59%)
Jul 01, 2022 9.250 9.380 8.920 9.300 191,881 -0.08(-0.85%)
Jun 30, 2022 9.480 9.650 9.180 9.380 139,532 -0.28(-2.90%)
Jun 29, 2022 9.590 9.670 9.100 9.660 220,057 +0.04(+0.42%)
Jun 28, 2022 10.07 10.09 9.510 9.620 140,823 -0.45(-4.47%)
Jun 27, 2022 10.10 10.42 9.800 10.07 151,840 +0.21(+2.13%)
Jun 24, 2022 10.09 10.44 9.800 9.860 274,185 -0.08(-0.80%)
Jun 23, 2022 9.730 10.19 9.460 9.940 166,202 +0.27(+2.79%)
Jun 22, 2022 9.660 10.05 9.600 9.670 156,228 -0.21(-2.13%)
Jun 21, 2022 9.720 10.18 9.720 9.880 191,569 +0.20(+2.07%)
Jun 17, 2022 9.220 9.890 9.190 9.680 197,144 +0.54(+5.91%)
Jun 16, 2022 9.310 9.600 9.030 9.140 177,204 -0.51(-5.28%)
Jun 15, 2022 9.260 9.930 9.170 9.650 185,466 +0.52(+5.70%)
Jun 14, 2022 9.400 9.550 9.015 9.130 180,529 -0.20(-2.14%)
Jun 13, 2022 9.760 9.760 9.250 9.330 303,621 -0.79(-7.81%)
Jun 10, 2022 10.50 10.63 10.00 10.12 199,497 -0.53(-4.98%)
Jun 09, 2022 11.18 11.40 10.60 10.65 167,820 -0.73(-6.41%)
Jun 08, 2022 11.49 11.65 11.11 11.38 153,880 -0.12(-1.04%)
Jun 07, 2022 11.28 11.72 11.20 11.50 167,319 +0.10(+0.88%)
Jun 06, 2022 11.63 12.00 11.26 11.40 181,426 -0.15(-1.30%)
Jun 03, 2022 11.50 11.88 11.21 11.55 149,549 -0.47(-3.91%)
Jun 02, 2022 11.36 12.17 10.93 12.02 222,800 +0.57(+4.98%)
Jun 01, 2022 12.06 12.51 11.14 11.45 259,659 -0.70(-5.76%)
May 31, 2022 13.00 13.15 11.91 12.15 377,614 -0.84(-6.47%)
May 27, 2022 12.23 13.30 12.04 12.99 240,384 +1.01(+8.43%)
May 26, 2022 11.61 12.35 11.61 11.98 155,374 +0.40(+3.45%)
May 25, 2022 11.02 11.82 11.02 11.58 177,557 +0.49(+4.42%)
May 24, 2022 11.75 11.75 10.84 11.09 194,693 -1.00(-8.27%)
May 23, 2022 12.43 12.43 11.61 12.09 180,171 -0.30(-2.42%)
May 20, 2022 12.71 12.88 11.68 12.39 220,590 +0.20(+1.64%)
May 19, 2022 11.51 12.65 11.51 12.19 171,273 +0.54(+4.64%)
May 18, 2022 11.95 12.55 11.51 11.65 234,385 -0.49(-4.04%)
May 17, 2022 11.61 12.18 11.44 12.14 196,357 +0.82(+7.24%)
May 16, 2022 11.48 11.94 11.13 11.32 188,129 -0.20(-1.74%)
May 13, 2022 10.94 11.74 10.67 11.52 207,880 +1.01(+9.61%)
May 12, 2022 10.00 10.88 9.520 10.51 368,238 +0.38(+3.75%)
May 11, 2022 11.22 11.50 10.00 10.13 379,106 -1.25(-10.98%)
May 10, 2022 11.77 12.10 10.91 11.38 328,439 -0.03(-0.26%)
May 09, 2022 11.53 11.81 10.46 11.41 526,368 -0.65(-5.39%)
May 06, 2022 12.46 12.81 11.82 12.06 234,412 -0.74(-5.78%)
May 05, 2022 13.15 13.36 12.35 12.80 238,601 -0.59(-4.41%)
May 04, 2022 13.05 13.48 11.91 13.39 378,584 +0.65(+5.10%)
May 03, 2022 11.50 12.90 10.92 12.74 541,365 +1.32(+11.56%)
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.