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

Atomera Inc (NQ: ATOM )

4.130 -0.070 (-1.67%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 9, 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 (%)
Dec 30, 2022 6.150 6.270 6.000 6.220 162,543 -0.09(-1.43%)
Dec 29, 2022 6.000 6.360 6.000 6.310 164,526 +0.38(+6.41%)
Dec 28, 2022 5.890 6.075 5.800 5.930 141,014 -0.01(-0.17%)
Dec 27, 2022 6.080 6.130 5.750 5.940 217,462 -0.23(-3.73%)
Dec 23, 2022 6.350 6.420 5.990 6.170 132,958 -0.25(-3.89%)
Dec 22, 2022 6.230 6.450 5.950 6.420 215,370 +0.13(+2.07%)
Dec 21, 2022 6.430 6.650 6.250 6.290 189,816 -0.12(-1.87%)
Dec 20, 2022 6.570 6.770 6.390 6.410 177,804 -0.28(-4.19%)
Dec 19, 2022 7.140 7.140 6.650 6.690 220,806 -0.43(-6.04%)
Dec 16, 2022 7.020 7.350 6.920 7.120 201,348 -0.07(-0.97%)
Dec 15, 2022 7.320 7.400 7.100 7.190 116,391 -0.32(-4.26%)
Dec 14, 2022 7.630 7.902 7.350 7.510 222,322 -0.13(-1.70%)
Dec 13, 2022 7.370 7.660 7.110 7.640 216,599 +0.47(+6.56%)
Dec 12, 2022 6.920 7.215 6.900 7.170 165,554 +0.17(+2.43%)
Dec 09, 2022 7.170 7.240 6.950 7.000 97,524 -0.22(-3.05%)
Dec 08, 2022 7.170 7.300 6.850 7.220 124,094 +0.14(+1.98%)
Dec 07, 2022 7.100 7.269 6.910 7.080 125,354 -0.03(-0.42%)
Dec 06, 2022 7.710 7.760 7.070 7.110 275,441 -0.65(-8.38%)
Dec 05, 2022 8.050 8.400 7.740 7.760 119,961 -0.45(-5.48%)
Dec 02, 2022 7.920 8.390 7.780 8.210 150,180 +0.13(+1.61%)
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.