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

Atomera Inc (NQ: ATOM )

4.220 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2019 2.550 2.700 2.546 2.600 11,692 +0.00(+0.00%)
Apr 29, 2019 2.750 2.810 2.460 2.600 41,825 +0.01(+0.39%)
Apr 26, 2019 2.810 2.850 2.580 2.590 24,700 -0.19(-6.67%)
Apr 25, 2019 2.840 2.853 2.760 2.775 17,792 +0.02(+0.54%)
Apr 24, 2019 2.760 2.860 2.750 2.760 15,942 +0.01(+0.36%)
Apr 23, 2019 2.830 2.880 2.750 2.750 16,425 -0.11(-3.85%)
Apr 22, 2019 2.810 2.880 2.760 2.860 32,410 +0.06(+2.14%)
Apr 18, 2019 2.790 2.870 2.780 2.800 14,300 +0.04(+1.45%)
Apr 17, 2019 2.840 2.920 2.750 2.760 24,728 -0.09(-3.16%)
Apr 16, 2019 2.890 2.920 2.800 2.850 53,617 +0.04(+1.42%)
Apr 15, 2019 3.030 3.030 2.810 2.810 14,848 -0.19(-6.33%)
Apr 12, 2019 3.030 3.086 3.000 3.000 5,400 +0.02(+0.67%)
Apr 11, 2019 2.920 3.026 2.850 2.980 25,076 +0.09(+3.11%)
Apr 10, 2019 3.190 3.195 2.850 2.890 50,534 -0.30(-9.40%)
Apr 09, 2019 3.265 3.374 3.030 3.190 19,422 -0.17(-5.06%)
Apr 08, 2019 3.400 3.400 3.240 3.360 36,630 -0.04(-1.18%)
Apr 05, 2019 3.340 3.400 3.160 3.400 27,700 +0.08(+2.41%)
Apr 04, 2019 3.237 3.400 3.152 3.320 41,109 +0.16(+5.06%)
Apr 03, 2019 3.070 3.202 2.950 3.160 62,423 +0.19(+6.40%)
Apr 02, 2019 3.130 3.258 2.960 2.970 34,295 -0.13(-4.19%)
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.