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

Atomera Inc (NQ: ATOM )

4.450 -0.920 (-17.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 6.260 6.450 6.130 6.300 229,550 +0.23(+3.79%)
Feb 28, 2024 6.170 6.310 6.050 6.070 247,312 -0.20(-3.19%)
Feb 27, 2024 6.490 6.490 6.220 6.270 209,755 -0.11(-1.72%)
Feb 26, 2024 6.120 6.430 5.950 6.380 317,393 +0.26(+4.25%)
Feb 23, 2024 6.310 6.450 6.020 6.120 307,952 -0.19(-3.01%)
Feb 22, 2024 6.600 6.642 6.220 6.310 429,018 -0.15(-2.32%)
Feb 21, 2024 6.600 6.710 6.390 6.460 208,798 -0.22(-3.37%)
Feb 20, 2024 6.980 7.000 6.570 6.685 288,788 -0.41(-5.71%)
Feb 16, 2024 7.040 7.190 6.610 7.090 318,673 +0.00(+0.00%)
Feb 15, 2024 7.210 7.420 6.880 7.090 291,296 -0.06(-0.84%)
Feb 14, 2024 8.510 8.740 6.850 7.150 859,395 -1.11(-13.44%)
Feb 13, 2024 8.580 9.130 8.140 8.260 365,315 -0.86(-9.38%)
Feb 12, 2024 8.550 9.190 8.415 9.115 465,097 +0.71(+8.51%)
Feb 09, 2024 7.750 8.410 7.750 8.400 364,349 +0.77(+10.02%)
Feb 08, 2024 7.190 7.720 7.190 7.635 293,705 +0.35(+4.80%)
Feb 07, 2024 7.720 7.720 7.190 7.285 319,770 -0.38(-4.90%)
Feb 06, 2024 7.600 7.684 7.500 7.660 143,670 +0.06(+0.79%)
Feb 05, 2024 7.930 8.000 7.530 7.600 159,803 -0.41(-5.12%)
Feb 02, 2024 7.970 8.215 7.770 8.010 233,781 -0.02(-0.25%)
Feb 01, 2024 7.940 8.182 7.660 8.030 265,364 +0.17(+2.16%)
Jan 31, 2024 7.910 8.440 7.840 7.860 210,347 -0.18(-2.24%)
Jan 30, 2024 8.440 8.506 7.800 8.040 326,121 -0.38(-4.51%)
Jan 29, 2024 7.850 8.430 7.795 8.420 399,086 +0.58(+7.40%)
Jan 26, 2024 7.980 8.020 7.683 7.840 253,257 -0.08(-1.01%)
Jan 25, 2024 7.490 8.000 7.120 7.920 865,577 +0.52(+7.03%)
Jan 24, 2024 7.870 7.930 7.350 7.400 206,173 -0.41(-5.25%)
Jan 23, 2024 7.350 7.862 7.350 7.810 152,971 +0.52(+7.13%)
Jan 22, 2024 7.150 7.320 7.000 7.290 165,486 +0.29(+4.14%)
Jan 19, 2024 6.800 7.020 6.620 7.000 125,361 +0.30(+4.48%)
Jan 18, 2024 6.810 6.889 6.550 6.700 105,417 +0.02(+0.30%)
Jan 17, 2024 6.460 6.695 6.450 6.680 95,412 +0.06(+0.91%)
Jan 16, 2024 6.610 6.720 6.407 6.620 175,159 -0.04(-0.60%)
Jan 12, 2024 6.740 6.808 6.521 6.660 93,465 -0.07(-1.04%)
Jan 11, 2024 6.900 7.030 6.710 6.730 114,973 -0.19(-2.75%)
Jan 10, 2024 7.010 7.380 6.790 6.920 451,879 +0.30(+4.61%)
Jan 09, 2024 6.560 6.660 6.400 6.615 89,040 +0.00(+0.08%)
Jan 08, 2024 6.170 6.670 6.110 6.610 163,183 +0.50(+8.18%)
Jan 05, 2024 6.100 6.240 6.020 6.110 154,887 -0.04(-0.65%)
Jan 04, 2024 6.250 6.380 6.100 6.150 163,738 -0.13(-2.07%)
Jan 03, 2024 6.390 6.560 6.139 6.280 170,796 -0.21(-3.24%)
Jan 02, 2024 6.960 6.960 6.430 6.490 242,476 -0.52(-7.42%)
Dec 29, 2023 7.420 7.480 6.970 7.010 179,842 -0.46(-6.16%)
Dec 28, 2023 7.340 7.610 7.311 7.470 118,602 +0.00(+0.00%)
Dec 27, 2023 7.750 7.750 7.315 7.470 153,387 -0.28(-3.61%)
Dec 26, 2023 7.560 7.800 7.486 7.750 199,156 +0.18(+2.38%)
Dec 22, 2023 7.700 7.770 7.550 7.570 115,182 -0.03(-0.39%)
Dec 21, 2023 7.200 7.630 7.160 7.600 174,926 +0.47(+6.59%)
Dec 20, 2023 7.640 7.870 7.070 7.130 261,526 -0.54(-7.04%)
Dec 19, 2023 7.710 7.900 7.260 7.670 251,243 +0.04(+0.52%)
Dec 18, 2023 7.100 7.680 6.992 7.630 386,318 +0.56(+7.92%)
Dec 15, 2023 7.120 7.120 6.850 7.070 345,494 +0.06(+0.86%)
Dec 14, 2023 7.010 7.150 6.742 7.010 209,646 -0.05(-0.71%)
Dec 13, 2023 6.870 7.080 6.650 7.060 179,413 +0.26(+3.82%)
Dec 12, 2023 6.780 6.920 6.660 6.800 86,771 -0.06(-0.87%)
Dec 11, 2023 7.080 7.120 6.750 6.860 108,941 -0.18(-2.56%)
Dec 08, 2023 6.800 7.160 6.800 7.040 133,407 +0.26(+3.83%)
Dec 07, 2023 6.820 6.918 6.690 6.780 79,737 +0.05(+0.74%)
Dec 06, 2023 7.030 7.150 6.644 6.730 129,550 -0.25(-3.58%)
Dec 05, 2023 7.010 7.020 6.900 6.980 70,091 -0.12(-1.69%)
Dec 04, 2023 7.130 7.260 6.920 7.100 143,179 -0.20(-2.74%)
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.