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

Atomera Inc (NQ: ATOM )

4.340 -0.160 (-3.55%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jun 30, 2020 8.910 9.270 8.760 9.000 320,681 +0.10(+1.12%)
Jun 29, 2020 9.700 9.770 8.580 8.900 486,716 -0.63(-6.61%)
Jun 26, 2020 10.32 10.49 9.110 9.530 2,168,300 -0.67(-6.57%)
Jun 25, 2020 10.33 10.73 10.09 10.20 549,889 -0.05(-0.49%)
Jun 24, 2020 10.60 10.74 9.310 10.25 607,784 -0.34(-3.21%)
Jun 23, 2020 10.69 11.06 10.52 10.59 424,188 +0.09(+0.86%)
Jun 22, 2020 11.03 11.25 10.14 10.50 879,835 -0.25(-2.33%)
Jun 19, 2020 10.41 10.93 9.850 10.75 966,200 +0.50(+4.88%)
Jun 18, 2020 9.520 10.44 9.170 10.25 610,354 +0.72(+7.56%)
Jun 17, 2020 9.300 10.39 9.300 9.530 547,260 +0.23(+2.47%)
Jun 16, 2020 9.280 9.300 8.990 9.300 312,919 +0.42(+4.73%)
Jun 15, 2020 8.120 9.350 8.110 8.880 361,471 +0.51(+6.09%)
Jun 12, 2020 8.360 8.626 8.015 8.370 219,000 +0.34(+4.23%)
Jun 11, 2020 8.660 8.930 8.000 8.030 323,660 -1.02(-11.27%)
Jun 10, 2020 9.140 9.380 8.845 9.050 280,064 -0.04(-0.44%)
Jun 09, 2020 8.740 9.320 8.550 9.090 214,520 +0.31(+3.53%)
Jun 08, 2020 8.960 9.340 8.010 8.780 486,972 -0.09(-1.01%)
Jun 05, 2020 9.650 9.840 8.630 8.870 404,000 -0.49(-5.24%)
Jun 04, 2020 9.120 9.570 8.800 9.360 657,318 +0.38(+4.23%)
Jun 03, 2020 9.270 9.640 8.810 8.980 506,180 -0.08(-0.88%)
Jun 02, 2020 8.620 9.380 8.510 9.060 404,557 +0.46(+5.35%)
Jun 01, 2020 8.740 8.860 8.320 8.600 212,181 -0.08(-0.92%)
May 29, 2020 8.900 9.190 8.194 8.680 416,400 -0.21(-2.36%)
May 28, 2020 7.950 9.100 7.950 8.890 690,415 +1.19(+15.45%)
May 27, 2020 7.950 7.950 6.800 7.700 465,799 -0.34(-4.23%)
May 26, 2020 8.530 8.950 7.900 8.040 482,507 -0.13(-1.59%)
May 22, 2020 8.350 8.470 7.785 8.170 473,900 -0.16(-1.92%)
May 21, 2020 7.540 9.200 7.540 8.330 1,141,396 +0.85(+11.36%)
May 20, 2020 7.300 7.680 7.160 7.480 306,174 +0.21(+2.89%)
May 19, 2020 7.420 7.740 7.010 7.270 360,626 -0.04(-0.55%)
May 18, 2020 7.690 7.800 6.700 7.310 766,317 -0.06(-0.81%)
May 15, 2020 6.810 7.450 6.550 7.370 851,400 +0.60(+8.86%)
May 14, 2020 6.070 7.230 5.910 6.770 735,450 +0.67(+10.98%)
May 13, 2020 5.600 6.220 5.554 6.100 733,835 -0.47(-7.15%)
May 12, 2020 5.600 6.740 5.470 6.570 287,973 +1.07(+19.45%)
May 11, 2020 5.600 5.646 5.340 5.500 103,477 -0.10(-1.79%)
May 08, 2020 5.560 5.860 5.340 5.600 120,700 +0.14(+2.56%)
May 07, 2020 5.610 5.737 5.280 5.460 79,635 +0.05(+0.92%)
May 06, 2020 5.360 5.850 5.321 5.410 184,365 +0.07(+1.31%)
May 05, 2020 5.140 5.350 5.060 5.340 100,709 +0.28(+5.53%)
May 04, 2020 5.240 5.240 5.050 5.060 49,878 -0.17(-3.25%)
May 01, 2020 5.050 5.250 4.690 5.230 145,200 -0.09(-1.69%)
Apr 30, 2020 5.750 5.760 5.250 5.320 93,228 -0.44(-7.64%)
Apr 29, 2020 5.150 6.110 5.060 5.760 593,239 +0.71(+14.06%)
Apr 28, 2020 5.230 5.300 4.800 5.050 54,067 -0.15(-2.88%)
Apr 27, 2020 4.550 5.250 4.529 5.200 100,966 +0.74(+16.59%)
Apr 24, 2020 4.620 4.660 4.200 4.460 65,700 -0.04(-0.89%)
Apr 23, 2020 4.420 4.700 4.220 4.500 50,041 +0.12(+2.74%)
Apr 22, 2020 4.240 4.380 4.000 4.380 47,217 +0.29(+7.09%)
Apr 21, 2020 4.100 4.250 3.930 4.090 32,796 +0.01(+0.25%)
Apr 20, 2020 4.080 4.140 3.820 4.080 62,058 +0.07(+1.75%)
Apr 17, 2020 4.160 4.180 3.900 4.010 26,200 +0.04(+1.01%)
Apr 16, 2020 4.170 4.220 3.900 3.970 56,275 -0.05(-1.24%)
Apr 15, 2020 4.310 4.310 3.900 4.020 30,913 -0.27(-6.29%)
Apr 14, 2020 4.200 4.600 4.200 4.290 68,849 +0.10(+2.39%)
Apr 13, 2020 4.050 4.200 3.870 4.190 36,235 +0.19(+4.75%)
Apr 09, 2020 4.000 4.200 3.900 4.000 30,200 +0.00(+0.00%)
Apr 08, 2020 3.970 4.231 3.890 4.000 16,232 +0.04(+0.88%)
Apr 07, 2020 3.900 4.260 3.680 3.965 88,878 +0.15(+4.07%)
Apr 06, 2020 3.540 3.890 3.340 3.810 29,329 +0.11(+2.97%)
Apr 03, 2020 3.450 3.700 3.150 3.700 17,700 +0.25(+7.25%)
Apr 02, 2020 3.330 3.590 3.110 3.450 39,938 +0.00(+0.00%)
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.