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

Atomera Incorporated - Common Stock (NQ:ATOM)

5.070 +0.100 (+2.01%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 5.050 5.090 4.929 5.070 184,787 +0.10(+2.01%)
Jul 02, 2025 4.960 5.170 4.938 4.970 434,296 +0.01(+0.20%)
Jul 01, 2025 4.990 5.160 4.850 4.960 426,913 -0.08(-1.59%)
Jun 30, 2025 5.090 5.270 5.013 5.040 576,721 +0.02(+0.40%)
Jun 27, 2025 5.190 5.270 4.890 5.020 4,210,613 -0.17(-3.28%)
Jun 26, 2025 4.920 5.275 4.880 5.190 429,650 +0.27(+5.49%)
Jun 25, 2025 5.180 5.250 4.895 4.920 342,794 -0.22(-4.28%)
Jun 24, 2025 5.000 5.269 5.000 5.140 308,131 +0.24(+4.90%)
Jun 23, 2025 4.930 5.070 4.740 4.900 373,792 -0.09(-1.80%)
Jun 20, 2025 5.120 5.130 4.850 4.990 593,368 -0.07(-1.38%)
Jun 18, 2025 5.090 5.250 5.015 5.060 377,277 +0.00(+0.00%)
Jun 17, 2025 5.260 5.265 5.050 5.060 302,461 -0.25(-4.71%)
Jun 16, 2025 5.390 5.520 5.260 5.310 322,929 +0.03(+0.57%)
Jun 13, 2025 5.610 5.640 5.280 5.280 469,427 -0.51(-8.81%)
Jun 12, 2025 6.210 6.330 5.775 5.790 496,191 -0.46(-7.36%)
Jun 11, 2025 6.200 6.380 6.040 6.250 261,399 +0.13(+2.12%)
Jun 10, 2025 6.080 6.290 6.000 6.120 284,113 +0.08(+1.32%)
Jun 09, 2025 6.350 6.550 6.020 6.040 319,835 -0.19(-3.05%)
Jun 06, 2025 6.150 6.360 6.120 6.230 250,406 +0.16(+2.64%)
Jun 05, 2025 6.150 6.247 5.930 6.070 263,781 -0.07(-1.14%)
Jun 04, 2025 6.200 6.270 6.025 6.140 280,148 -0.13(-2.07%)
Jun 03, 2025 6.150 6.290 5.840 6.270 492,802 +0.18(+2.96%)
Jun 02, 2025 6.000 6.190 5.995 6.090 411,730 -0.06(-0.98%)
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%)
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.