Skip to main content
Login
Contact
Subscribe
Search form
Search
The Decatur Daily Democrat
Home
Forms
Delivery Concerns
News
Sports
Obituaries
Classifieds
Place an Ad
Classified Display Ads
Photos
Videos
Games
Entertainment
Local Guide
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Atomera Inc
(NQ:
ATOM
)
28.66
USD
UNCHANGED
Streaming Delayed Price
Updated: 7:59 PM EST, Jan 15, 2021
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 15, 2021
31.04
31.74
27.90
28.66
1,188,100
-1.94(-6.34%)
Jan 14, 2021
27.93
31.95
27.90
30.60
1,193,891
+2.71(+9.72%)
Jan 13, 2021
26.15
28.75
25.77
27.89
822,459
+1.42(+5.36%)
Jan 12, 2021
27.74
28.37
25.50
26.47
1,015,682
-1.48(-5.30%)
Jan 11, 2021
26.00
30.41
25.90
27.95
1,429,572
+0.51(+1.86%)
Jan 08, 2021
27.80
30.42
24.55
27.44
1,954,600
+0.02(+0.07%)
Jan 07, 2021
23.69
27.80
23.60
27.42
1,726,289
+4.45(+19.37%)
Jan 06, 2021
22.76
24.96
21.91
22.97
2,472,530
+1.15(+5.27%)
Jan 05, 2021
19.38
24.69
18.11
21.82
7,749,519
+5.92(+37.23%)
Jan 04, 2021
16.49
17.13
15.37
15.90
635,685
-0.19(-1.18%)
Dec 31, 2020
16.09
16.09
16.09
649,586
-0.20(-1.23%)
Dec 30, 2020
15.10
16.50
14.90
16.29
649,586
+1.41(+9.48%)
Dec 29, 2020
15.46
15.55
14.52
14.88
474,937
-0.07(-0.47%)
Dec 28, 2020
14.09
15.40
14.09
14.95
612,466
+0.79(+5.58%)
Dec 24, 2020
13.74
14.50
13.74
14.16
190,700
+0.53(+3.89%)
Dec 23, 2020
14.55
14.55
13.62
13.63
369,444
-0.92(-6.32%)
Dec 22, 2020
14.19
14.81
13.80
14.55
570,865
+0.59(+4.23%)
Dec 21, 2020
12.38
14.60
12.27
13.96
1,157,252
+1.58(+12.76%)
Dec 18, 2020
13.10
13.25
12.31
12.38
1,033,700
-0.64(-4.92%)
Dec 17, 2020
12.35
13.23
12.29
13.02
768,541
+0.75(+6.11%)
Dec 16, 2020
12.09
12.62
11.87
12.27
364,022
+0.17(+1.40%)
Dec 15, 2020
12.42
12.65
11.41
12.10
433,544
+0.10(+0.83%)
Dec 14, 2020
11.40
13.50
11.22
12.00
2,300,527
+1.18(+10.91%)
Dec 11, 2020
10.37
11.19
10.35
10.82
479,400
+0.43(+4.14%)
Dec 10, 2020
9.820
10.44
9.570
10.39
290,867
+0.49(+4.95%)
Dec 09, 2020
10.30
10.41
9.690
9.900
216,699
-0.42(-4.07%)
Dec 08, 2020
10.68
10.76
10.06
10.32
309,429
-0.31(-2.92%)
Dec 07, 2020
10.23
10.82
10.16
10.63
346,531
+0.45(+4.42%)
Dec 04, 2020
9.800
10.36
9.680
10.18
333,800
+0.35(+3.56%)
Dec 03, 2020
9.840
10.12
9.750
9.830
177,978
+0.06(+0.61%)
Dec 02, 2020
9.730
9.930
9.310
9.770
191,783
+0.03(+0.31%)
Dec 01, 2020
9.500
10.21
9.269
9.740
468,070
+0.36(+3.84%)
Nov 30, 2020
9.270
9.400
8.830
9.380
193,443
+0.07(+0.75%)
Nov 27, 2020
8.920
9.493
8.900
9.310
189,500
+0.48(+5.44%)
Nov 25, 2020
8.670
8.890
8.620
8.830
274,300
+0.23(+2.67%)
Nov 24, 2020
8.770
8.770
8.330
8.600
266,294
-0.04(-0.46%)
Nov 23, 2020
9.090
9.120
8.550
8.640
261,824
-0.42(-4.64%)
Nov 20, 2020
8.730
9.200
8.450
9.060
356,400
+0.33(+3.78%)
Nov 19, 2020
8.840
8.840
8.230
8.730
376,351
-0.02(-0.23%)
Nov 18, 2020
9.240
9.390
8.730
8.750
320,107
-0.49(-5.30%)
Nov 17, 2020
9.580
9.630
9.150
9.240
184,833
-0.38(-3.90%)
Nov 16, 2020
9.610
9.700
9.350
9.615
278,339
+0.05(+0.58%)
Nov 13, 2020
9.470
9.640
9.210
9.560
155,000
+0.17(+1.81%)
Nov 12, 2020
9.760
9.870
9.250
9.390
150,353
-0.43(-4.38%)
Nov 11, 2020
9.790
9.982
9.500
9.820
179,203
+0.02(+0.20%)
Nov 10, 2020
9.430
9.880
9.060
9.800
252,487
+0.50(+5.38%)
Nov 09, 2020
9.120
9.750
8.910
9.300
267,134
+0.33(+3.68%)
Nov 06, 2020
8.800
9.000
8.630
8.970
231,300
+0.05(+0.56%)
Nov 05, 2020
9.070
9.336
8.850
8.920
212,450
-0.07(-0.78%)
Nov 04, 2020
8.790
9.120
8.650
8.990
139,437
+0.35(+4.05%)
Nov 03, 2020
8.400
8.850
8.400
8.640
151,641
+0.29(+3.47%)
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
.