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 (%)
Mar 28, 2024 6.180 6.250 6.010 6.160 106,130 +0.13(+2.16%)
Mar 27, 2024 5.940 6.130 5.800 6.030 154,277 +0.20(+3.43%)
Mar 26, 2024 6.000 6.070 5.710 5.830 232,613 -0.17(-2.83%)
Mar 25, 2024 6.070 6.160 5.950 6.000 122,793 -0.06(-0.99%)
Mar 22, 2024 6.280 6.470 5.993 6.060 148,455 -0.42(-6.48%)
Mar 21, 2024 6.390 6.700 6.320 6.480 167,093 +0.23(+3.68%)
Mar 20, 2024 5.930 6.340 5.800 6.250 144,178 +0.34(+5.75%)
Mar 19, 2024 5.860 6.010 5.760 5.910 161,994 +0.02(+0.34%)
Mar 18, 2024 6.170 6.190 5.890 5.890 181,285 -0.21(-3.44%)
Mar 15, 2024 5.990 6.170 5.970 6.100 186,859 +0.00(+0.00%)
Mar 14, 2024 6.160 6.220 5.910 6.100 304,464 -0.13(-2.09%)
Mar 13, 2024 6.280 6.410 6.200 6.230 112,963 -0.13(-2.04%)
Mar 12, 2024 6.450 6.450 6.195 6.360 138,292 -0.18(-2.75%)
Mar 11, 2024 6.830 6.830 6.460 6.540 120,938 -0.15(-2.24%)
Mar 08, 2024 6.970 7.080 6.660 6.690 135,185 -0.15(-2.19%)
Mar 07, 2024 6.690 6.940 6.620 6.840 111,269 +0.26(+3.95%)
Mar 06, 2024 6.580 6.730 6.460 6.580 120,569 +0.02(+0.30%)
Mar 05, 2024 6.620 6.800 6.430 6.560 137,987 -0.21(-3.10%)
Mar 04, 2024 6.830 7.113 6.740 6.770 293,081 -0.06(-0.88%)
Mar 01, 2024 6.200 6.950 6.160 6.830 349,628 +0.53(+8.41%)
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%)
Dec 01, 2023 6.670 7.350 6.610 7.300 225,250 +0.41(+5.95%)
Nov 30, 2023 6.750 6.900 6.540 6.890 93,830 +0.14(+2.07%)
Nov 29, 2023 6.600 6.970 6.600 6.750 151,370 +0.19(+2.90%)
Nov 28, 2023 6.570 6.650 6.438 6.560 94,120 -0.05(-0.76%)
Nov 27, 2023 7.000 7.021 6.580 6.610 117,908 -0.43(-6.11%)
Nov 24, 2023 6.980 7.084 6.900 7.040 78,911 +0.07(+1.00%)
Nov 22, 2023 7.100 7.240 6.710 6.970 156,710 +0.02(+0.29%)
Nov 21, 2023 6.940 7.100 6.550 6.950 305,485 +0.10(+1.46%)
Nov 20, 2023 6.270 7.230 6.260 6.850 416,603 +0.58(+9.25%)
Nov 17, 2023 6.510 6.550 6.170 6.270 168,127 -0.09(-1.34%)
Nov 16, 2023 7.100 7.300 6.160 6.355 419,433 -0.79(-11.12%)
Nov 15, 2023 6.000 7.500 6.000 7.150 782,310 +1.30(+22.22%)
Nov 14, 2023 5.650 5.920 5.600 5.850 220,814 +0.52(+9.76%)
Nov 13, 2023 5.080 5.400 4.960 5.330 234,096 +0.22(+4.31%)
Nov 10, 2023 5.200 5.276 5.050 5.110 176,640 -0.12(-2.29%)
Nov 09, 2023 5.360 5.540 5.210 5.230 151,416 -0.03(-0.57%)
Nov 08, 2023 5.290 5.290 5.100 5.260 132,788 +0.02(+0.48%)
Nov 07, 2023 5.250 5.400 5.091 5.235 219,480 -0.08(-1.51%)
Nov 06, 2023 5.940 5.940 5.270 5.315 287,898 -0.52(-8.99%)
Nov 03, 2023 6.120 6.120 5.653 5.840 243,380 -0.11(-1.85%)
Nov 02, 2023 6.130 6.440 5.850 5.950 260,639 -0.25(-4.03%)
Nov 01, 2023 6.400 6.500 6.130 6.200 178,191 -0.20(-3.13%)
Oct 31, 2023 6.130 6.510 5.950 6.400 129,736 +0.24(+3.90%)
Oct 30, 2023 6.420 6.498 6.000 6.160 168,987 -0.16(-2.53%)
Oct 27, 2023 6.550 6.551 6.280 6.320 139,300 -0.21(-3.22%)
Oct 26, 2023 6.370 6.590 6.280 6.530 120,134 +0.24(+3.82%)
Oct 25, 2023 6.660 6.790 6.260 6.290 120,630 -0.54(-7.91%)
Oct 24, 2023 6.950 7.180 6.710 6.830 119,938 +0.01(+0.15%)
Oct 23, 2023 6.500 6.890 6.460 6.820 129,886 +0.36(+5.57%)
Oct 20, 2023 6.590 6.592 6.350 6.460 124,044 -0.15(-2.27%)
Oct 19, 2023 6.900 6.987 6.540 6.610 107,764 -0.29(-4.20%)
Oct 18, 2023 6.950 7.000 6.660 6.900 131,250 -0.10(-1.43%)
Oct 17, 2023 6.670 7.150 6.510 7.000 147,847 +0.29(+4.32%)
Oct 16, 2023 6.260 6.765 6.310 6.710 131,363 +0.44(+7.02%)
Oct 13, 2023 6.410 6.728 6.205 6.270 102,954 -0.14(-2.18%)
Oct 12, 2023 6.600 6.840 6.170 6.410 111,675 -0.17(-2.58%)
Oct 11, 2023 7.100 7.240 6.480 6.580 170,945 -0.51(-7.19%)
Oct 10, 2023 6.670 7.254 6.660 7.090 194,900 +0.43(+6.46%)
Oct 09, 2023 6.600 6.740 6.330 6.660 129,316 -0.05(-0.75%)
Oct 06, 2023 6.310 6.770 6.200 6.710 145,555 +0.28(+4.35%)
Oct 05, 2023 6.620 6.620 6.350 6.430 138,709 -0.13(-1.98%)
Oct 04, 2023 6.100 6.660 6.100 6.560 173,209 +0.48(+7.89%)
Oct 03, 2023 6.290 6.420 6.033 6.080 119,380 -0.27(-4.25%)
Oct 02, 2023 6.290 6.500 6.250 6.350 91,794 +0.09(+1.44%)
Sep 29, 2023 6.450 6.530 6.151 6.260 103,769 -0.03(-0.48%)
Sep 28, 2023 6.190 6.410 6.190 6.290 87,396 +0.10(+1.62%)
Sep 27, 2023 5.970 6.240 5.950 6.190 128,536 +0.34(+5.81%)
Sep 26, 2023 5.870 6.060 5.800 5.850 146,983 -0.16(-2.58%)
Sep 25, 2023 6.450 6.099 6.000 6.005 250,141 -0.46(-7.04%)
Sep 22, 2023 6.000 6.880 5.940 6.460 519,131 +0.49(+8.21%)
Sep 21, 2023 5.510 6.170 5.470 5.970 416,355 +0.42(+7.57%)
Sep 20, 2023 5.800 5.875 5.520 5.550 97,540 -0.18(-3.14%)
Sep 19, 2023 5.810 5.810 5.620 5.730 124,008 -0.07(-1.21%)
Sep 18, 2023 5.710 5.860 5.490 5.800 160,155 +0.10(+1.75%)
Sep 15, 2023 5.930 5.950 5.620 5.700 340,312 -0.26(-4.36%)
Sep 14, 2023 6.140 6.210 5.930 5.960 143,311 -0.17(-2.77%)
Sep 13, 2023 6.060 6.200 5.970 6.130 119,141 +0.06(+0.99%)
Sep 12, 2023 5.960 6.130 5.900 6.070 82,847 +0.05(+0.83%)
Sep 11, 2023 6.110 6.180 5.950 6.020 119,375 -0.08(-1.31%)
Sep 08, 2023 6.220 6.220 6.021 6.100 76,506 -0.11(-1.77%)
Sep 07, 2023 6.120 6.309 5.870 6.210 162,806 +0.01(+0.16%)
Sep 06, 2023 6.100 6.229 6.020 6.200 123,805 +0.10(+1.64%)
Sep 05, 2023 6.320 6.320 6.050 6.100 215,492 -0.23(-3.63%)
Sep 01, 2023 6.280 6.410 6.210 6.330 124,830 -0.03(-0.47%)
Aug 31, 2023 6.410 6.569 6.320 6.360 78,538 -0.09(-1.40%)
Aug 30, 2023 6.570 6.630 6.420 6.450 47,572 -0.10(-1.53%)
Aug 29, 2023 6.350 6.630 6.350 6.550 91,059 +0.11(+1.71%)
Aug 28, 2023 6.420 6.510 6.350 6.440 79,102 +0.06(+0.94%)
Aug 25, 2023 6.240 6.490 6.090 6.380 179,264 +0.06(+0.95%)
Aug 24, 2023 6.580 6.580 6.140 6.320 152,662 -0.16(-2.47%)
Aug 23, 2023 6.260 6.510 6.210 6.480 109,889 +0.17(+2.69%)
Aug 22, 2023 6.610 6.620 6.200 6.310 135,120 -0.29(-4.39%)
Aug 21, 2023 6.490 6.680 6.422 6.600 124,596 +0.05(+0.76%)
Aug 18, 2023 6.300 6.770 6.250 6.550 192,763 +0.20(+3.15%)
Aug 17, 2023 6.520 6.640 6.340 6.350 131,301 -0.17(-2.61%)
Aug 16, 2023 6.600 6.690 6.400 6.520 168,000 -0.17(-2.54%)
Aug 15, 2023 6.730 6.880 6.580 6.690 140,003 -0.04(-0.59%)
Aug 14, 2023 6.700 6.750 6.510 6.730 186,340 -0.01(-0.15%)
Aug 11, 2023 7.060 7.358 6.700 6.740 228,402 -0.45(-6.26%)
Aug 10, 2023 7.250 7.455 7.020 7.190 190,118 -0.03(-0.42%)
Aug 09, 2023 7.510 7.510 6.920 7.220 317,970 -0.24(-3.22%)
Aug 08, 2023 7.590 7.650 7.290 7.460 166,964 -0.21(-2.74%)
Aug 07, 2023 7.480 7.710 7.270 7.670 149,179 +0.16(+2.13%)
Aug 04, 2023 7.330 7.789 7.330 7.510 210,345 +0.18(+2.46%)
Aug 03, 2023 8.010 8.015 6.750 7.330 601,049 -0.95(-11.47%)
Aug 02, 2023 8.340 8.380 8.040 8.280 193,256 -0.29(-3.38%)
Aug 01, 2023 8.950 8.950 8.190 8.570 205,861 -0.06(-0.70%)
Jul 31, 2023 8.140 8.740 8.120 8.630 172,079 +0.54(+6.67%)
Jul 28, 2023 7.920 8.220 7.915 8.090 135,268 +0.30(+3.85%)
Jul 27, 2023 7.960 8.090 7.750 7.790 109,951 -0.04(-0.51%)
Jul 26, 2023 7.900 8.290 7.720 7.830 80,421 -0.12(-1.51%)
Jul 25, 2023 8.130 8.240 7.890 7.950 117,603 -0.17(-2.09%)
Jul 24, 2023 8.320 8.360 8.010 8.120 83,258 -0.15(-1.81%)
Jul 21, 2023 8.650 8.650 8.200 8.270 154,621 -0.23(-2.71%)
Jul 20, 2023 8.650 8.650 8.380 8.500 120,273 -0.18(-2.07%)
Jul 19, 2023 8.880 9.180 8.620 8.680 124,492 -0.37(-4.09%)
Jul 18, 2023 8.810 9.200 8.601 9.050 178,043 +0.17(+1.91%)
Jul 17, 2023 8.940 9.130 8.840 8.880 165,637 -0.12(-1.33%)
Jul 14, 2023 9.290 9.350 8.900 9.000 127,011 -0.31(-3.33%)
Jul 13, 2023 8.970 9.390 8.910 9.310 143,371 +0.44(+4.96%)
Jul 12, 2023 8.700 8.990 8.450 8.870 140,000 +0.38(+4.48%)
Jul 11, 2023 8.860 8.860 8.350 8.490 132,192 -0.34(-3.85%)
Jul 10, 2023 8.400 8.860 8.130 8.830 126,671 +0.40(+4.74%)
Jul 07, 2023 8.080 8.623 8.080 8.430 158,869 +0.33(+4.07%)
Jul 06, 2023 8.100 8.150 7.760 8.100 138,857 -0.14(-1.70%)
Jul 05, 2023 8.640 8.645 7.840 8.240 192,128 -0.53(-6.04%)
Jul 03, 2023 8.780 8.924 8.530 8.770 90,866 +0.00(+0.00%)
Jun 30, 2023 8.750 8.980 8.705 8.770 148,514 +0.09(+1.04%)
Jun 29, 2023 8.400 8.690 8.350 8.680 140,316 +0.30(+3.58%)
Jun 28, 2023 8.040 8.500 7.900 8.380 123,685 +0.25(+3.08%)
Jun 27, 2023 7.660 8.180 7.526 8.130 194,166 +0.50(+6.55%)
Jun 26, 2023 7.440 7.890 7.395 7.630 189,578 +0.19(+2.55%)
Jun 23, 2023 8.060 8.075 7.380 7.440 578,815 -0.73(-8.94%)
Jun 22, 2023 8.500 8.550 8.030 8.170 212,804 -0.31(-3.66%)
Jun 21, 2023 8.740 8.840 8.450 8.480 117,367 -0.33(-3.75%)
Jun 20, 2023 8.720 8.860 8.500 8.810 181,777 +0.10(+1.15%)
Jun 16, 2023 9.130 9.300 8.673 8.710 237,860 -0.27(-3.01%)
Jun 15, 2023 8.910 9.050 8.660 8.980 127,015 -0.51(-5.37%)
May 08, 2023 9.740 9.869 8.630 9.490 590,990 -0.21(-2.16%)
May 05, 2023 9.190 9.770 9.170 9.700 374,353 +0.51(+5.55%)
May 04, 2023 9.810 10.72 9.010 9.190 1,223,402 -0.62(-6.32%)
May 03, 2023 9.000 10.14 8.620 9.810 938,237 +0.96(+10.85%)
May 02, 2023 8.170 9.030 7.950 8.850 1,366,262 +0.71(+8.72%)
May 01, 2023 7.920 8.550 7.600 8.140 1,123,388 +0.24(+3.04%)
Apr 28, 2023 6.950 8.200 6.710 7.900 2,474,499 +0.97(+14.00%)
Apr 27, 2023 6.800 7.300 6.280 6.930 9,060,580 +1.71(+32.76%)
Apr 26, 2023 5.270 5.410 5.030 5.220 1,898,226 +0.00(+0.00%)
Apr 25, 2023 5.440 5.440 5.095 5.220 174,495 -0.19(-3.51%)
Apr 24, 2023 5.160 5.455 5.160 5.410 191,423 +0.20(+3.84%)
Apr 21, 2023 5.520 5.565 5.190 5.210 129,071 -0.33(-5.96%)
Apr 20, 2023 5.440 5.690 5.420 5.540 100,038 +0.09(+1.65%)
Apr 19, 2023 5.380 5.560 5.210 5.450 102,707 +0.13(+2.44%)
Apr 18, 2023 5.550 5.650 5.280 5.320 106,829 -0.16(-2.92%)
Apr 17, 2023 5.400 5.490 5.250 5.480 119,212 +0.06(+1.11%)
Apr 14, 2023 5.570 5.760 5.210 5.420 292,263 -0.22(-3.90%)
Apr 13, 2023 5.590 5.730 5.540 5.640 79,276 +0.06(+1.08%)
Apr 12, 2023 5.710 5.780 5.553 5.580 98,378 -0.03(-0.53%)
Apr 11, 2023 5.640 5.740 5.580 5.610 127,693 -0.05(-0.88%)
Apr 10, 2023 5.780 5.830 5.452 5.660 216,646 -0.25(-4.23%)
Apr 06, 2023 5.700 5.950 5.610 5.910 92,332 +0.18(+3.14%)
Apr 05, 2023 5.900 5.900 5.600 5.730 175,525 -0.19(-3.21%)
Apr 04, 2023 6.140 6.140 5.835 5.920 147,179 -0.21(-3.43%)
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.