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

Atomera Inc (NQ: ATOM )

4.420 +0.200 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2016 8.200 8.320 7.800 7.800 43,216 -0.41(-4.99%)
Sep 29, 2016 8.090 8.330 8.040 8.210 38,348 +0.17(+2.11%)
Sep 28, 2016 8.038 8.350 7.940 8.040 20,526 -0.02(-0.25%)
Sep 27, 2016 8.070 8.250 7.990 8.060 12,878 +0.01(+0.12%)
Sep 26, 2016 8.300 8.310 7.990 8.050 43,305 -0.22(-2.66%)
Sep 23, 2016 8.380 8.589 8.146 8.270 13,261 +0.10(+1.22%)
Sep 22, 2016 8.830 8.989 8.100 8.170 79,924 -0.63(-7.16%)
Sep 21, 2016 8.556 8.890 8.450 8.800 60,562 +0.06(+0.69%)
Sep 20, 2016 8.140 8.740 8.125 8.740 42,947 +0.40(+4.80%)
Sep 19, 2016 8.390 8.700 8.100 8.340 56,013 +0.23(+2.84%)
Sep 16, 2016 8.840 9.080 8.110 8.110 71,419 -0.47(-5.48%)
Sep 15, 2016 8.920 9.350 8.530 8.580 57,599 -0.44(-4.88%)
Sep 14, 2016 8.820 9.100 8.540 9.020 50,904 +0.02(+0.22%)
Sep 13, 2016 9.150 9.150 8.500 9.000 35,814 -0.09(-0.99%)
Sep 12, 2016 9.100 9.600 9.010 9.090 32,311 -0.07(-0.76%)
Sep 09, 2016 9.500 9.600 8.900 9.160 62,448 -0.44(-4.58%)
Sep 08, 2016 10.00 10.00 8.900 9.600 109,243 -0.10(-1.03%)
Sep 07, 2016 9.490 9.970 9.240 9.700 95,884 +0.60(+6.59%)
Sep 06, 2016 9.490 9.998 9.020 9.100 147,458 -0.15(-1.62%)
Sep 02, 2016 8.940 9.250 9.250 9.250 40,800 +0.01(+0.11%)
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.