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

Atomera Inc (NQ: ATOM )

4.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 28, 2018 6.060 6.060 5.900 5.980 30,600 +0.01(+0.17%)
Sep 27, 2018 6.080 6.080 5.830 5.970 47,358 -0.05(-0.83%)
Sep 26, 2018 5.860 6.445 5.840 6.020 160,751 +0.18(+3.08%)
Sep 25, 2018 5.550 6.040 5.500 5.840 555,541 +0.59(+11.24%)
Sep 24, 2018 5.050 5.250 5.010 5.250 19,114 +0.20(+3.96%)
Sep 21, 2018 4.999 5.050 4.925 5.050 17,700 +0.13(+2.64%)
Sep 20, 2018 4.950 5.045 4.920 4.920 8,925 +0.02(+0.41%)
Sep 19, 2018 4.940 4.965 4.850 4.900 4,698 +0.00(+0.00%)
Sep 18, 2018 4.821 4.970 4.821 4.900 11,841 +0.08(+1.66%)
Sep 17, 2018 4.860 4.940 4.750 4.820 22,680 -0.05(-1.03%)
Sep 14, 2018 4.970 5.000 4.870 4.870 14,800 -0.09(-1.81%)
Sep 13, 2018 4.960 5.000 4.950 4.960 12,695 -0.04(-0.80%)
Sep 12, 2018 5.010 5.070 4.970 5.000 17,810 -0.11(-2.15%)
Sep 11, 2018 4.950 5.110 4.890 5.110 23,638 +0.24(+4.93%)
Sep 10, 2018 5.050 5.079 4.870 4.870 18,164 -0.20(-3.94%)
Sep 07, 2018 5.100 5.150 5.040 5.070 20,000 -0.03(-0.59%)
Sep 06, 2018 5.220 5.220 5.100 5.100 18,270 -0.05(-0.97%)
Sep 05, 2018 5.210 5.250 5.150 5.150 16,157 -0.06(-1.15%)
Sep 04, 2018 5.220 5.295 5.210 5.210 13,840 -0.18(-3.34%)
Aug 31, 2018 5.390 5.390 5.390 0 -0.11(-1.91%)
Aug 30, 2018 5.340 5.495 5.260 5.495 6,611 +0.24(+4.47%)
Aug 29, 2018 5.410 5.410 5.260 5.260 8,654 -0.14(-2.59%)
Aug 28, 2018 5.340 5.530 5.300 5.400 5,126 +0.05(+0.93%)
Aug 27, 2018 5.330 5.600 5.210 5.350 29,166 +0.13(+2.49%)
Aug 24, 2018 5.330 5.330 5.160 5.220 13,500 -0.10(-1.88%)
Aug 23, 2018 5.270 5.360 5.096 5.320 19,674 +0.08(+1.62%)
Aug 22, 2018 5.200 5.530 5.000 5.235 63,129 +0.04(+0.67%)
Aug 21, 2018 5.520 5.556 4.980 5.200 75,529 -0.38(-6.73%)
Aug 20, 2018 5.410 5.700 5.320 5.575 34,180 +0.11(+1.92%)
Aug 17, 2018 5.600 5.670 5.470 5.470 27,100 -0.23(-4.08%)
Aug 16, 2018 5.700 5.749 5.700 5.703 9,550 +0.05(+0.93%)
Aug 15, 2018 5.800 5.800 5.629 5.650 23,150 -0.27(-4.64%)
Aug 14, 2018 5.721 5.925 5.620 5.925 29,237 +0.23(+4.13%)
Aug 13, 2018 5.700 5.700 5.600 5.690 2,752 -0.04(-0.70%)
Aug 10, 2018 5.750 5.790 5.650 5.730 17,800 -0.13(-2.30%)
Aug 09, 2018 5.900 5.900 5.750 5.865 20,062 +0.00(+0.09%)
Aug 08, 2018 5.900 5.900 5.690 5.860 11,721 -0.14(-2.33%)
Aug 07, 2018 5.900 6.000 5.809 6.000 18,913 +0.10(+1.69%)
Aug 06, 2018 5.646 6.000 5.646 5.900 34,840 +0.08(+1.37%)
Aug 03, 2018 5.550 5.860 5.500 5.820 18,100 +0.30(+5.43%)
Aug 02, 2018 5.530 5.860 5.520 5.520 13,912 -0.18(-3.16%)
Aug 01, 2018 5.660 5.800 5.600 5.700 9,956 -0.04(-0.70%)
Jul 31, 2018 5.628 5.786 5.501 5.740 15,255 +0.24(+4.36%)
Jul 30, 2018 5.550 5.700 5.500 5.500 22,888 -0.13(-2.31%)
Jul 27, 2018 5.650 5.850 5.610 5.630 20,500 -0.27(-4.58%)
Jul 26, 2018 5.851 5.900 5.660 5.900 18,907 +0.09(+1.55%)
Jul 25, 2018 5.560 5.830 5.560 5.810 18,015 +0.00(+0.00%)
Jul 24, 2018 5.820 5.935 5.760 5.810 15,293 -0.09(-1.53%)
Jul 23, 2018 5.800 6.000 5.800 5.900 62,522 +0.12(+2.08%)
Jul 20, 2018 5.819 5.850 5.735 5.780 9,774 -0.03(-0.52%)
Jul 19, 2018 5.590 5.860 5.590 5.810 18,733 +0.22(+3.94%)
Jul 18, 2018 5.589 5.595 5.457 5.590 23,755 +0.13(+2.38%)
Jul 17, 2018 5.740 5.880 5.260 5.460 93,495 -0.17(-3.02%)
Jul 16, 2018 5.800 5.900 5.580 5.630 27,661 -0.16(-2.76%)
Jul 13, 2018 5.820 5.820 5.720 5.790 16,924 -0.03(-0.52%)
Jul 12, 2018 5.963 5.963 5.820 5.820 12,511 -0.08(-1.36%)
Jul 11, 2018 6.000 6.095 5.861 5.900 15,898 -0.12(-1.99%)
Jul 10, 2018 5.925 6.050 5.925 6.020 13,016 +0.06(+1.01%)
Jul 09, 2018 6.010 6.040 5.840 5.960 17,177 -0.08(-1.32%)
Jul 06, 2018 5.750 6.100 5.750 6.040 29,140 +0.33(+5.78%)
Jul 05, 2018 5.970 6.240 5.650 5.710 38,965 -0.29(-4.83%)
Jul 03, 2018 6.000 6.000 6.000 0 +0.05(+0.84%)
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.