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 31, 2017 6.996 7.080 6.750 7.080 28,827 +0.07(+1.00%)
Mar 30, 2017 7.010 7.010 6.932 7.010 4,671 -0.06(-0.85%)
Mar 29, 2017 6.880 7.070 6.880 7.070 24,029 +0.29(+4.28%)
Mar 28, 2017 6.860 7.000 6.750 6.780 7,017 -0.21(-3.00%)
Mar 27, 2017 6.890 6.990 6.852 6.990 641 +0.03(+0.43%)
Mar 24, 2017 6.925 6.960 6.925 6.960 416 +0.03(+0.43%)
Mar 23, 2017 6.900 6.930 6.760 6.930 1,528 +0.10(+1.46%)
Mar 22, 2017 6.800 6.830 6.800 6.830 1,432 -0.24(-3.39%)
Mar 21, 2017 7.090 7.120 6.768 7.070 12,487 +0.06(+0.86%)
Mar 20, 2017 7.110 7.240 6.960 7.010 9,270 -0.09(-1.27%)
Mar 17, 2017 6.970 7.250 6.850 7.100 132,705 +0.11(+1.57%)
Mar 16, 2017 7.095 7.160 6.800 6.990 15,280 -0.27(-3.72%)
Mar 15, 2017 6.800 7.640 6.800 7.260 26,353 +0.47(+6.92%)
Mar 14, 2017 6.650 6.800 6.570 6.790 18,311 +0.14(+2.11%)
Mar 13, 2017 6.539 6.750 6.440 6.650 9,326 +0.00(+0.00%)
Mar 10, 2017 6.540 6.900 6.440 6.650 18,535 +0.00(+0.00%)
Mar 09, 2017 6.800 7.065 6.565 6.650 14,719 +0.03(+0.45%)
Mar 08, 2017 6.640 6.650 6.500 6.620 4,167 -0.03(-0.45%)
Mar 07, 2017 6.250 6.970 6.210 6.650 49,858 +0.40(+6.40%)
Mar 06, 2017 6.000 6.590 5.758 6.250 6,495 +0.27(+4.52%)
Mar 03, 2017 5.724 5.980 5.724 5.980 329 -0.01(-0.17%)
Mar 02, 2017 5.770 6.240 5.770 5.990 4,653 +0.26(+4.54%)
Mar 01, 2017 5.716 5.800 5.716 5.730 2,462 -0.05(-0.87%)
Feb 28, 2017 5.754 5.790 5.500 5.780 9,207 +0.17(+3.03%)
Feb 27, 2017 5.620 5.620 5.540 5.610 1,778 -0.02(-0.36%)
Feb 24, 2017 5.530 5.640 5.500 5.630 2,835 +0.02(+0.36%)
Feb 23, 2017 5.640 5.700 5.610 5.610 12,630 +0.02(+0.36%)
Feb 22, 2017 5.540 5.600 5.500 5.590 2,526 +0.00(+0.00%)
Feb 21, 2017 5.700 5.700 5.500 5.590 17,348 -0.06(-1.06%)
Feb 17, 2017 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 16, 2017 5.550 5.750 5.520 5.650 11,976 -0.01(-0.18%)
Feb 15, 2017 5.660 5.800 5.500 5.660 36,947 -0.02(-0.35%)
Feb 14, 2017 5.650 5.800 5.650 5.680 2,373 -0.15(-2.57%)
Feb 13, 2017 5.860 5.870 5.700 5.830 1,718 +0.08(+1.39%)
Feb 10, 2017 5.630 5.830 5.630 5.750 1,640 -0.05(-0.86%)
Feb 09, 2017 5.650 5.910 5.650 5.800 3,716 +0.12(+2.07%)
Feb 08, 2017 5.620 5.823 5.620 5.682 2,015 +0.03(+0.57%)
Feb 07, 2017 5.620 5.818 5.620 5.650 16,240 -0.14(-2.42%)
Feb 06, 2017 5.670 6.000 5.670 5.790 5,798 +0.06(+1.05%)
Feb 03, 2017 5.730 5.730 5.730 5.730 289 +0.00(+0.00%)
Feb 02, 2017 5.620 5.870 5.620 5.730 4,111 -0.21(-3.54%)
Feb 01, 2017 6.120 6.120 5.775 5.940 3,691 -0.31(-4.96%)
Jan 31, 2017 5.607 6.250 5.607 6.250 8,733 +0.49(+8.51%)
Jan 30, 2017 5.710 5.770 5.710 5.760 983 +0.05(+0.88%)
Jan 27, 2017 5.680 5.850 5.680 5.710 2,375 -0.21(-3.55%)
Jan 26, 2017 5.800 5.920 5.700 5.920 3,276 +0.17(+2.96%)
Jan 25, 2017 5.930 5.930 5.740 5.750 4,376 -0.13(-2.21%)
Jan 24, 2017 5.760 6.568 5.760 5.880 101,902 -0.16(-2.65%)
Jan 23, 2017 6.220 6.220 5.910 6.040 3,969 -0.18(-2.89%)
Jan 20, 2017 5.698 6.220 5.698 6.220 9,573 +0.19(+3.15%)
Jan 19, 2017 6.034 6.034 5.940 6.030 4,066 -0.01(-0.17%)
Jan 18, 2017 6.041 6.041 5.500 6.040 85,543 +0.17(+2.90%)
Jan 17, 2017 5.800 5.900 5.510 5.870 19,778 -0.13(-2.17%)
Jan 13, 2017 6.000 6.000 6.000 0 -0.04(-0.66%)
Jan 12, 2017 6.150 6.184 5.956 6.040 20,776 +0.04(+0.67%)
Jan 11, 2017 6.044 6.070 6.000 6.000 4,074 -0.15(-2.44%)
Jan 10, 2017 6.021 6.200 6.000 6.150 28,190 +0.12(+1.99%)
Jan 09, 2017 6.020 6.220 6.010 6.030 10,754 -0.19(-3.05%)
Jan 06, 2017 6.350 6.700 6.210 6.220 8,072 +0.01(+0.16%)
Jan 05, 2017 6.300 6.340 6.210 6.210 3,711 -0.37(-5.55%)
Jan 04, 2017 6.400 7.000 6.270 6.575 11,666 -0.00(-0.08%)
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.