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

Atomera Inc (NQ: ATOM )

5.700 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2018 5.020 5.980 4.820 5.500 250,604 +0.60(+12.24%)
Jan 30, 2018 4.330 5.150 4.330 4.900 51,927 +0.65(+15.29%)
Jan 29, 2018 4.270 4.315 4.190 4.250 35,671 -0.15(-3.41%)
Jan 26, 2018 4.390 4.400 4.300 4.400 18,561 +0.04(+0.92%)
Jan 25, 2018 4.351 4.410 4.351 4.360 964 -0.20(-4.39%)
Jan 24, 2018 4.610 4.610 4.509 4.560 623 -0.08(-1.72%)
Jan 23, 2018 4.620 4.650 4.580 4.640 6,420 +0.07(+1.53%)
Jan 22, 2018 4.850 4.850 4.521 4.570 9,316 -0.32(-6.61%)
Jan 19, 2018 4.820 5.000 4.770 4.893 16,427 -0.06(-1.15%)
Jan 18, 2018 4.800 4.950 4.705 4.950 8,191 +0.23(+4.87%)
Jan 17, 2018 4.630 4.900 4.600 4.720 14,373 +0.12(+2.61%)
Jan 16, 2018 4.750 4.750 4.450 4.600 26,257 -0.11(-2.34%)
Jan 12, 2018 4.710 4.710 4.710 0 -0.24(-4.85%)
Jan 11, 2018 4.700 5.010 4.700 4.950 19,483 +0.29(+6.22%)
Jan 10, 2018 4.670 4.910 4.641 4.660 5,966 +0.10(+2.19%)
Jan 09, 2018 4.700 4.900 4.560 4.560 11,133 -0.21(-4.40%)
Jan 08, 2018 4.950 4.950 4.570 4.770 14,723 -0.16(-3.25%)
Jan 05, 2018 4.800 5.150 4.680 4.930 36,956 +0.25(+5.23%)
Jan 04, 2018 4.500 4.700 4.480 4.685 12,260 +0.28(+6.48%)
Jan 03, 2018 4.170 4.400 4.170 4.400 12,611 +0.31(+7.58%)
Jan 02, 2018 4.310 4.310 3.970 4.090 27,035 -0.24(-5.54%)
Dec 29, 2017 4.330 4.330 4.330 0 +0.23(+5.53%)
Dec 28, 2017 3.860 4.340 3.800 4.103 16,214 +0.25(+6.58%)
Dec 27, 2017 3.910 3.990 3.810 3.850 25,328 -0.05(-1.28%)
Dec 26, 2017 3.860 3.940 3.860 3.900 12,652 +0.01(+0.26%)
Dec 22, 2017 4.000 4.290 3.850 3.890 56,692 -0.11(-2.75%)
Dec 21, 2017 4.150 4.210 3.960 4.000 6,230 -0.18(-4.31%)
Dec 20, 2017 4.070 4.360 3.900 4.180 21,077 +0.21(+5.29%)
Dec 19, 2017 4.150 4.150 3.900 3.970 39,553 -0.20(-4.80%)
Dec 18, 2017 4.210 4.255 4.110 4.170 1,383 -0.04(-0.95%)
Dec 15, 2017 4.280 4.300 4.080 4.210 33,064 -0.09(-2.09%)
Dec 14, 2017 4.000 4.350 3.885 4.300 65,900 +0.33(+8.31%)
Dec 13, 2017 3.820 3.980 3.820 3.970 8,503 +0.15(+3.93%)
Dec 12, 2017 3.938 3.938 3.800 3.820 10,381 -0.10(-2.55%)
Dec 11, 2017 4.100 4.140 3.880 3.920 10,905 -0.08(-2.00%)
Dec 08, 2017 4.441 4.484 3.900 4.000 10,834 -0.34(-7.83%)
Dec 07, 2017 4.120 4.800 4.040 4.340 64,421 +0.29(+7.16%)
Dec 06, 2017 3.870 4.150 3.810 4.050 22,159 +0.19(+4.92%)
Dec 05, 2017 3.990 4.130 3.810 3.860 23,654 -0.04(-1.03%)
Dec 04, 2017 4.000 4.095 3.900 3.900 14,951 -0.06(-1.52%)
Dec 01, 2017 3.800 3.980 3.800 3.960 74,048 -0.01(-0.25%)
Nov 30, 2017 3.924 4.105 3.850 3.970 20,099 -0.03(-0.75%)
Nov 29, 2017 3.853 4.040 3.853 4.000 55,927 -0.01(-0.25%)
Nov 28, 2017 4.009 4.190 3.810 4.010 56,707 -0.08(-1.96%)
Nov 27, 2017 4.300 4.310 4.000 4.090 44,840 -0.32(-7.26%)
Nov 24, 2017 4.660 4.660 4.200 4.410 32,746 -0.26(-5.57%)
Nov 22, 2017 3.990 4.730 3.990 4.670 148,697 +0.78(+20.05%)
Nov 21, 2017 3.452 4.850 3.400 3.890 388,033 +0.59(+17.89%)
Nov 20, 2017 3.010 3.380 2.990 3.300 41,721 +0.36(+12.23%)
Nov 17, 2017 2.820 2.950 2.730 2.940 15,976 +0.03(+1.03%)
Nov 16, 2017 2.900 2.980 2.610 2.910 54,404 +0.32(+12.36%)
Nov 15, 2017 2.900 2.900 2.550 2.590 71,804 -0.36(-12.20%)
Nov 14, 2017 2.810 2.950 2.810 2.950 6,822 +0.14(+4.98%)
Nov 13, 2017 2.950 3.013 2.760 2.810 15,864 -0.06(-2.09%)
Nov 10, 2017 2.630 2.870 2.630 2.870 27,671 +0.21(+7.86%)
Nov 09, 2017 2.590 2.830 2.500 2.661 46,418 -0.01(-0.34%)
Nov 08, 2017 2.830 2.830 2.650 2.670 10,451 -0.15(-5.33%)
Nov 07, 2017 2.550 2.840 2.480 2.820 41,736 +0.30(+11.90%)
Nov 06, 2017 2.720 2.720 2.450 2.520 44,145 -0.17(-6.32%)
Nov 03, 2017 3.020 3.040 2.660 2.690 106,074 -0.38(-12.38%)
Nov 02, 2017 3.200 3.200 2.881 3.070 7,432 -0.15(-4.66%)
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.