Skip to main content

Atomera Inc (NQ: ATOM )

7.090 +0.480 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.500 7.110 6.410 7.090 145,960 +0.48(+7.34%)
Jan 26, 2023 6.560 6.670 6.470 6.605 68,282 +0.09(+1.30%)
Jan 25, 2023 6.350 6.560 5.920 6.520 168,980 -0.06(-0.91%)
Jan 24, 2023 6.890 7.080 6.470 6.580 256,786 -0.35(-5.05%)
Jan 23, 2023 6.560 7.130 6.500 6.930 154,330 +0.38(+5.80%)
Jan 20, 2023 6.400 6.570 6.270 6.550 117,085 +0.25(+3.97%)
Jan 19, 2023 6.600 6.665 6.250 6.300 121,792 -0.35(-5.26%)
Jan 18, 2023 6.790 6.881 6.520 6.650 130,404 +0.01(+0.15%)
Jan 17, 2023 7.230 7.290 6.610 6.640 204,008 -0.57(-7.91%)
Jan 13, 2023 7.100 7.420 7.030 7.210 258,617 +0.10(+1.41%)
Jan 12, 2023 7.130 7.150 6.770 7.110 196,561 +0.10(+1.43%)
Jan 11, 2023 7.140 7.230 6.920 7.010 108,788 +0.06(+0.86%)
Jan 10, 2023 6.510 7.035 6.510 6.950 110,154 +0.33(+4.98%)
Jan 09, 2023 6.370 6.900 6.350 6.620 127,641 +0.38(+6.09%)
Jan 06, 2023 6.050 6.270 5.760 6.240 172,083 +0.34(+5.76%)
Jan 05, 2023 5.990 6.010 5.770 5.900 151,089 -0.23(-3.75%)
Jan 04, 2023 6.280 6.280 6.050 6.130 77,182 -0.07(-1.13%)
Jan 03, 2023 6.340 6.640 6.120 6.200 126,855 -0.02(-0.32%)
Dec 30, 2022 6.150 6.270 6.000 6.220 162,543 -0.09(-1.43%)
Dec 29, 2022 6.000 6.360 6.000 6.310 164,526 +0.38(+6.41%)
Dec 28, 2022 5.890 6.075 5.800 5.930 141,014 -0.01(-0.17%)
Dec 27, 2022 6.080 6.130 5.750 5.940 217,462 -0.23(-3.73%)
Dec 23, 2022 6.350 6.420 5.990 6.170 132,958 -0.25(-3.89%)
Dec 22, 2022 6.230 6.450 5.950 6.420 215,370 +0.13(+2.07%)
Dec 21, 2022 6.430 6.650 6.250 6.290 189,816 -0.12(-1.87%)
Dec 20, 2022 6.570 6.770 6.390 6.410 177,804 -0.28(-4.19%)
Dec 19, 2022 7.140 7.140 6.650 6.690 220,806 -0.43(-6.04%)
Dec 16, 2022 7.020 7.350 6.920 7.120 201,348 -0.07(-0.97%)
Dec 15, 2022 7.320 7.400 7.100 7.190 116,391 -0.32(-4.26%)
Dec 14, 2022 7.630 7.902 7.350 7.510 222,322 -0.13(-1.70%)
Dec 13, 2022 7.370 7.660 7.110 7.640 216,599 +0.47(+6.56%)
Dec 12, 2022 6.920 7.215 6.900 7.170 165,554 +0.17(+2.43%)
Dec 09, 2022 7.170 7.240 6.950 7.000 97,524 -0.22(-3.05%)
Dec 08, 2022 7.170 7.300 6.850 7.220 124,094 +0.14(+1.98%)
Dec 07, 2022 7.100 7.269 6.910 7.080 125,354 -0.03(-0.42%)
Dec 06, 2022 7.710 7.760 7.070 7.110 275,441 -0.65(-8.38%)
Dec 05, 2022 8.050 8.400 7.740 7.760 119,961 -0.45(-5.48%)
Dec 02, 2022 7.920 8.390 7.780 8.210 150,180 +0.13(+1.61%)
Dec 01, 2022 8.370 8.600 8.000 8.080 141,757 -0.45(-5.28%)
Nov 30, 2022 8.110 8.630 7.970 8.530 119,708 +0.51(+6.36%)
Nov 29, 2022 7.950 8.270 7.950 8.020 77,955 +0.01(+0.12%)
Nov 28, 2022 8.280 8.395 7.890 8.010 129,398 -0.54(-6.32%)
Nov 25, 2022 8.320 8.620 8.180 8.550 38,491 +0.25(+3.01%)
Nov 23, 2022 8.270 8.428 8.170 8.300 106,189 +0.10(+1.22%)
Nov 22, 2022 8.140 8.300 7.960 8.200 112,184 +0.06(+0.74%)
Nov 21, 2022 8.480 8.530 8.055 8.140 138,741 -0.51(-5.90%)
Nov 18, 2022 9.020 9.050 8.610 8.650 110,340 -0.07(-0.80%)
Nov 17, 2022 8.810 8.927 8.550 8.720 123,917 -0.33(-3.65%)
Nov 16, 2022 9.550 9.690 8.930 9.050 151,464 -0.56(-5.83%)
Nov 15, 2022 9.370 9.770 9.200 9.610 232,893 +0.59(+6.54%)
Nov 14, 2022 9.680 9.740 8.905 9.020 195,670 -0.72(-7.39%)
Nov 11, 2022 8.920 9.760 8.745 9.740 235,340 +0.83(+9.32%)
Nov 10, 2022 9.000 9.008 7.620 8.910 417,741 +0.55(+6.58%)
Nov 09, 2022 9.160 9.160 8.290 8.360 203,374 -1.03(-10.97%)
Nov 08, 2022 9.350 9.610 9.080 9.390 113,659 +0.05(+0.54%)
Nov 07, 2022 9.000 9.400 8.686 9.340 114,563 +0.39(+4.36%)
Nov 04, 2022 9.090 9.350 8.580 8.950 86,804 +0.13(+1.47%)
Nov 03, 2022 8.720 9.220 8.610 8.820 73,617 -0.01(-0.11%)
Nov 02, 2022 9.330 9.640 8.790 8.830 149,236 -0.50(-5.36%)
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.