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

Atomera Incorporated - Common Stock (NQ:ATOM)

6.150 -0.130 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 6.230 6.280 5.900 6.150 360,355 -0.13(-2.07%)
May 29, 2025 6.760 6.810 6.240 6.280 369,963 -0.31(-4.70%)
May 28, 2025 7.020 7.075 6.500 6.590 343,381 -0.43(-6.13%)
May 27, 2025 7.000 7.440 6.920 7.020 727,470 +0.25(+3.69%)
May 23, 2025 6.360 6.800 6.360 6.770 315,949 +0.15(+2.27%)
May 22, 2025 6.590 6.910 6.200 6.620 516,900 -0.04(-0.68%)
May 21, 2025 7.080 7.160 6.640 6.665 581,970 -0.53(-7.30%)
May 20, 2025 7.280 7.280 6.750 7.190 561,225 -0.12(-1.64%)
May 19, 2025 7.310 7.450 7.155 7.310 379,018 -0.18(-2.40%)
May 16, 2025 7.360 7.590 7.240 7.490 422,221 +0.24(+3.31%)
May 15, 2025 7.460 7.560 6.958 7.250 482,740 -0.38(-4.98%)
May 14, 2025 7.290 7.728 7.056 7.630 644,936 +0.45(+6.27%)
May 13, 2025 6.900 7.550 6.900 7.180 676,861 +0.26(+3.76%)
May 12, 2025 6.780 7.134 6.570 6.920 601,017 +0.48(+7.45%)
May 09, 2025 6.570 6.860 6.350 6.440 532,747 -0.06(-0.92%)
May 08, 2025 6.120 6.960 6.120 6.500 1,028,982 +0.49(+8.15%)
May 07, 2025 5.400 6.530 5.400 6.010 1,520,729 +0.94(+18.54%)
May 06, 2025 4.640 5.150 4.580 5.070 561,789 +0.33(+6.96%)
May 05, 2025 4.910 5.053 4.740 4.740 228,981 -0.28(-5.58%)
May 02, 2025 4.530 5.150 4.500 5.020 512,158 +0.56(+12.56%)
May 01, 2025 4.500 4.595 4.300 4.460 257,458 +0.07(+1.59%)
Apr 30, 2025 4.080 4.400 3.960 4.390 208,204 +0.20(+4.77%)
Apr 29, 2025 4.190 4.870 4.160 4.190 481,491 +0.05(+1.21%)
Apr 28, 2025 4.280 4.353 4.040 4.140 247,943 -0.12(-2.82%)
Apr 25, 2025 4.130 4.300 4.070 4.260 211,184 +0.05(+1.31%)
Apr 24, 2025 3.950 4.277 3.950 4.205 308,364 +0.29(+7.54%)
Apr 23, 2025 4.100 4.210 3.880 3.910 295,367 +0.01(+0.26%)
Apr 22, 2025 4.090 4.088 3.800 3.900 282,747 +0.08(+2.09%)
Apr 21, 2025 3.930 4.000 3.740 3.820 218,235 -0.17(-4.26%)
Apr 17, 2025 3.940 4.100 3.920 3.990 184,511 +0.05(+1.27%)
Apr 16, 2025 3.880 4.080 3.805 3.940 247,301 -0.14(-3.43%)
Apr 15, 2025 4.050 4.210 4.040 4.080 180,314 +0.08(+2.00%)
Apr 14, 2025 4.250 4.283 3.910 4.000 272,759 -0.14(-3.38%)
Apr 11, 2025 4.050 4.250 3.910 4.140 280,862 +0.06(+1.47%)
Apr 10, 2025 4.090 4.120 3.880 4.080 358,568 -0.13(-3.09%)
Apr 09, 2025 3.510 4.300 3.510 4.210 524,282 +0.65(+18.26%)
Apr 08, 2025 4.070 4.155 3.470 3.560 434,413 -0.30(-7.77%)
Apr 07, 2025 3.210 4.090 3.200 3.860 633,968 +0.36(+10.29%)
Apr 04, 2025 3.830 3.830 3.331 3.500 601,215 -0.41(-10.49%)
Apr 03, 2025 4.010 4.160 3.700 3.910 665,266 -0.43(-9.91%)
Apr 02, 2025 4.030 4.510 3.910 4.340 448,616 +0.24(+5.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.