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 (%)
Oct 31, 2023 6.130 6.510 5.950 6.400 129,736 +0.24(+3.90%)
Oct 30, 2023 6.420 6.498 6.000 6.160 168,987 -0.16(-2.53%)
Oct 27, 2023 6.550 6.551 6.280 6.320 139,300 -0.21(-3.22%)
Oct 26, 2023 6.370 6.590 6.280 6.530 120,134 +0.24(+3.82%)
Oct 25, 2023 6.660 6.790 6.260 6.290 120,630 -0.54(-7.91%)
Oct 24, 2023 6.950 7.180 6.710 6.830 119,938 +0.01(+0.15%)
Oct 23, 2023 6.500 6.890 6.460 6.820 129,886 +0.36(+5.57%)
Oct 20, 2023 6.590 6.592 6.350 6.460 124,044 -0.15(-2.27%)
Oct 19, 2023 6.900 6.987 6.540 6.610 107,764 -0.29(-4.20%)
Oct 18, 2023 6.950 7.000 6.660 6.900 131,250 -0.10(-1.43%)
Oct 17, 2023 6.670 7.150 6.510 7.000 147,847 +0.29(+4.32%)
Oct 16, 2023 6.260 6.765 6.310 6.710 131,363 +0.44(+7.02%)
Oct 13, 2023 6.410 6.728 6.205 6.270 102,954 -0.14(-2.18%)
Oct 12, 2023 6.600 6.840 6.170 6.410 111,675 -0.17(-2.58%)
Oct 11, 2023 7.100 7.240 6.480 6.580 170,945 -0.51(-7.19%)
Oct 10, 2023 6.670 7.254 6.660 7.090 194,900 +0.43(+6.46%)
Oct 09, 2023 6.600 6.740 6.330 6.660 129,316 -0.05(-0.75%)
Oct 06, 2023 6.310 6.770 6.200 6.710 145,555 +0.28(+4.35%)
Oct 05, 2023 6.620 6.620 6.350 6.430 138,709 -0.13(-1.98%)
Oct 04, 2023 6.100 6.660 6.100 6.560 173,209 +0.48(+7.89%)
Oct 03, 2023 6.290 6.420 6.033 6.080 119,380 -0.27(-4.25%)
Oct 02, 2023 6.290 6.500 6.250 6.350 91,794 +0.09(+1.44%)
Sep 29, 2023 6.450 6.530 6.151 6.260 103,769 -0.03(-0.48%)
Sep 28, 2023 6.190 6.410 6.190 6.290 87,396 +0.10(+1.62%)
Sep 27, 2023 5.970 6.240 5.950 6.190 128,536 +0.34(+5.81%)
Sep 26, 2023 5.870 6.060 5.800 5.850 146,983 -0.16(-2.58%)
Sep 25, 2023 6.450 6.099 6.000 6.005 250,141 -0.46(-7.04%)
Sep 22, 2023 6.000 6.880 5.940 6.460 519,131 +0.49(+8.21%)
Sep 21, 2023 5.510 6.170 5.470 5.970 416,355 +0.42(+7.57%)
Sep 20, 2023 5.800 5.875 5.520 5.550 97,540 -0.18(-3.14%)
Sep 19, 2023 5.810 5.810 5.620 5.730 124,008 -0.07(-1.21%)
Sep 18, 2023 5.710 5.860 5.490 5.800 160,155 +0.10(+1.75%)
Sep 15, 2023 5.930 5.950 5.620 5.700 340,312 -0.26(-4.36%)
Sep 14, 2023 6.140 6.210 5.930 5.960 143,311 -0.17(-2.77%)
Sep 13, 2023 6.060 6.200 5.970 6.130 119,141 +0.06(+0.99%)
Sep 12, 2023 5.960 6.130 5.900 6.070 82,847 +0.05(+0.83%)
Sep 11, 2023 6.110 6.180 5.950 6.020 119,375 -0.08(-1.31%)
Sep 08, 2023 6.220 6.220 6.021 6.100 76,506 -0.11(-1.77%)
Sep 07, 2023 6.120 6.309 5.870 6.210 162,806 +0.01(+0.16%)
Sep 06, 2023 6.100 6.229 6.020 6.200 123,805 +0.10(+1.64%)
Sep 05, 2023 6.320 6.320 6.050 6.100 215,492 -0.23(-3.63%)
Sep 01, 2023 6.280 6.410 6.210 6.330 124,830 -0.03(-0.47%)
Aug 31, 2023 6.410 6.569 6.320 6.360 78,538 -0.09(-1.40%)
Aug 30, 2023 6.570 6.630 6.420 6.450 47,572 -0.10(-1.53%)
Aug 29, 2023 6.350 6.630 6.350 6.550 91,059 +0.11(+1.71%)
Aug 28, 2023 6.420 6.510 6.350 6.440 79,102 +0.06(+0.94%)
Aug 25, 2023 6.240 6.490 6.090 6.380 179,264 +0.06(+0.95%)
Aug 24, 2023 6.580 6.580 6.140 6.320 152,662 -0.16(-2.47%)
Aug 23, 2023 6.260 6.510 6.210 6.480 109,889 +0.17(+2.69%)
Aug 22, 2023 6.610 6.620 6.200 6.310 135,120 -0.29(-4.39%)
Aug 21, 2023 6.490 6.680 6.422 6.600 124,596 +0.05(+0.76%)
Aug 18, 2023 6.300 6.770 6.250 6.550 192,763 +0.20(+3.15%)
Aug 17, 2023 6.520 6.640 6.340 6.350 131,301 -0.17(-2.61%)
Aug 16, 2023 6.600 6.690 6.400 6.520 168,000 -0.17(-2.54%)
Aug 15, 2023 6.730 6.880 6.580 6.690 140,003 -0.04(-0.59%)
Aug 14, 2023 6.700 6.750 6.510 6.730 186,340 -0.01(-0.15%)
Aug 11, 2023 7.060 7.358 6.700 6.740 228,402 -0.45(-6.26%)
Aug 10, 2023 7.250 7.455 7.020 7.190 190,118 -0.03(-0.42%)
Aug 09, 2023 7.510 7.510 6.920 7.220 317,970 -0.24(-3.22%)
Aug 08, 2023 7.590 7.650 7.290 7.460 166,964 -0.21(-2.74%)
Aug 07, 2023 7.480 7.710 7.270 7.670 149,179 +0.16(+2.13%)
Aug 04, 2023 7.330 7.789 7.330 7.510 210,345 +0.18(+2.46%)
Aug 03, 2023 8.010 8.015 6.750 7.330 601,049 -0.95(-11.47%)
Aug 02, 2023 8.340 8.380 8.040 8.280 193,256 -0.29(-3.38%)
Aug 01, 2023 8.950 8.950 8.190 8.570 205,861 -0.06(-0.70%)
Jul 31, 2023 8.140 8.740 8.120 8.630 172,079 +0.54(+6.67%)
Jul 28, 2023 7.920 8.220 7.915 8.090 135,268 +0.30(+3.85%)
Jul 27, 2023 7.960 8.090 7.750 7.790 109,951 -0.04(-0.51%)
Jul 26, 2023 7.900 8.290 7.720 7.830 80,421 -0.12(-1.51%)
Jul 25, 2023 8.130 8.240 7.890 7.950 117,603 -0.17(-2.09%)
Jul 24, 2023 8.320 8.360 8.010 8.120 83,258 -0.15(-1.81%)
Jul 21, 2023 8.650 8.650 8.200 8.270 154,621 -0.23(-2.71%)
Jul 20, 2023 8.650 8.650 8.380 8.500 120,273 -0.18(-2.07%)
Jul 19, 2023 8.880 9.180 8.620 8.680 124,492 -0.37(-4.09%)
Jul 18, 2023 8.810 9.200 8.601 9.050 178,043 +0.17(+1.91%)
Jul 17, 2023 8.940 9.130 8.840 8.880 165,637 -0.12(-1.33%)
Jul 14, 2023 9.290 9.350 8.900 9.000 127,011 -0.31(-3.33%)
Jul 13, 2023 8.970 9.390 8.910 9.310 143,371 +0.44(+4.96%)
Jul 12, 2023 8.700 8.990 8.450 8.870 140,000 +0.38(+4.48%)
Jul 11, 2023 8.860 8.860 8.350 8.490 132,192 -0.34(-3.85%)
Jul 10, 2023 8.400 8.860 8.130 8.830 126,671 +0.40(+4.74%)
Jul 07, 2023 8.080 8.623 8.080 8.430 158,869 +0.33(+4.07%)
Jul 06, 2023 8.100 8.150 7.760 8.100 138,857 -0.14(-1.70%)
Jul 05, 2023 8.640 8.645 7.840 8.240 192,128 -0.53(-6.04%)
Jul 03, 2023 8.780 8.924 8.530 8.770 90,866 +0.00(+0.00%)
Jun 30, 2023 8.750 8.980 8.705 8.770 148,514 +0.09(+1.04%)
Jun 29, 2023 8.400 8.690 8.350 8.680 140,316 +0.30(+3.58%)
Jun 28, 2023 8.040 8.500 7.900 8.380 123,685 +0.25(+3.08%)
Jun 27, 2023 7.660 8.180 7.526 8.130 194,166 +0.50(+6.55%)
Jun 26, 2023 7.440 7.890 7.395 7.630 189,578 +0.19(+2.55%)
Jun 23, 2023 8.060 8.075 7.380 7.440 578,815 -0.73(-8.94%)
Jun 22, 2023 8.500 8.550 8.030 8.170 212,804 -0.31(-3.66%)
Jun 21, 2023 8.740 8.840 8.450 8.480 117,367 -0.33(-3.75%)
Jun 20, 2023 8.720 8.860 8.500 8.810 181,777 +0.10(+1.15%)
Jun 16, 2023 9.130 9.300 8.673 8.710 237,860 -0.27(-3.01%)
Jun 15, 2023 8.910 9.050 8.660 8.980 127,015 -0.51(-5.37%)
May 08, 2023 9.740 9.869 8.630 9.490 590,990 -0.21(-2.16%)
May 05, 2023 9.190 9.770 9.170 9.700 374,353 +0.51(+5.55%)
May 04, 2023 9.810 10.72 9.010 9.190 1,223,402 -0.62(-6.32%)
May 03, 2023 9.000 10.14 8.620 9.810 938,237 +0.96(+10.85%)
May 02, 2023 8.170 9.030 7.950 8.850 1,366,262 +0.71(+8.72%)
May 01, 2023 7.920 8.550 7.600 8.140 1,123,388 +0.24(+3.04%)
Apr 28, 2023 6.950 8.200 6.710 7.900 2,474,499 +0.97(+14.00%)
Apr 27, 2023 6.800 7.300 6.280 6.930 9,060,580 +1.71(+32.76%)
Apr 26, 2023 5.270 5.410 5.030 5.220 1,898,226 +0.00(+0.00%)
Apr 25, 2023 5.440 5.440 5.095 5.220 174,495 -0.19(-3.51%)
Apr 24, 2023 5.160 5.455 5.160 5.410 191,423 +0.20(+3.84%)
Apr 21, 2023 5.520 5.565 5.190 5.210 129,071 -0.33(-5.96%)
Apr 20, 2023 5.440 5.690 5.420 5.540 100,038 +0.09(+1.65%)
Apr 19, 2023 5.380 5.560 5.210 5.450 102,707 +0.13(+2.44%)
Apr 18, 2023 5.550 5.650 5.280 5.320 106,829 -0.16(-2.92%)
Apr 17, 2023 5.400 5.490 5.250 5.480 119,212 +0.06(+1.11%)
Apr 14, 2023 5.570 5.760 5.210 5.420 292,263 -0.22(-3.90%)
Apr 13, 2023 5.590 5.730 5.540 5.640 79,276 +0.06(+1.08%)
Apr 12, 2023 5.710 5.780 5.553 5.580 98,378 -0.03(-0.53%)
Apr 11, 2023 5.640 5.740 5.580 5.610 127,693 -0.05(-0.88%)
Apr 10, 2023 5.780 5.830 5.452 5.660 216,646 -0.25(-4.23%)
Apr 06, 2023 5.700 5.950 5.610 5.910 92,332 +0.18(+3.14%)
Apr 05, 2023 5.900 5.900 5.600 5.730 175,525 -0.19(-3.21%)
Apr 04, 2023 6.140 6.140 5.835 5.920 147,179 -0.21(-3.43%)
Apr 03, 2023 6.350 6.450 5.890 6.130 194,019 -0.24(-3.77%)
Mar 31, 2023 6.170 6.390 6.060 6.370 134,042 +0.23(+3.75%)
Mar 30, 2023 6.380 6.575 6.010 6.140 188,324 -0.19(-3.00%)
Mar 29, 2023 6.250 6.400 6.060 6.330 144,971 +0.15(+2.43%)
Mar 28, 2023 6.200 6.327 6.000 6.180 114,983 -0.07(-1.12%)
Mar 27, 2023 6.280 6.425 5.990 6.250 121,965 +0.07(+1.13%)
Mar 24, 2023 6.420 6.425 5.970 6.180 159,814 -0.28(-4.33%)
Mar 23, 2023 6.440 6.665 6.280 6.460 118,322 +0.11(+1.73%)
Mar 22, 2023 6.510 6.770 6.310 6.350 114,248 -0.25(-3.79%)
Mar 21, 2023 6.470 6.705 6.320 6.600 117,614 +0.30(+4.76%)
Mar 20, 2023 6.300 6.345 6.070 6.300 119,808 -0.05(-0.79%)
Mar 17, 2023 6.490 6.490 6.040 6.350 181,109 -0.14(-2.16%)
Mar 16, 2023 6.670 6.720 6.410 6.490 137,739 -0.28(-4.14%)
Mar 15, 2023 6.530 6.790 6.390 6.770 156,218 +0.04(+0.59%)
Mar 14, 2023 6.530 7.070 6.430 6.730 332,430 +0.48(+7.68%)
Mar 13, 2023 5.580 6.320 5.440 6.250 247,243 +0.66(+11.81%)
Mar 10, 2023 5.960 6.000 5.505 5.590 239,690 -0.27(-4.61%)
Mar 09, 2023 6.470 6.550 5.840 5.860 215,418 -0.59(-9.15%)
Mar 08, 2023 6.360 6.500 6.270 6.450 82,840 +0.08(+1.26%)
Mar 07, 2023 6.510 6.580 6.300 6.370 65,892 -0.14(-2.15%)
Mar 06, 2023 6.680 6.880 6.360 6.510 117,428 -0.21(-3.12%)
Mar 03, 2023 6.380 6.775 6.320 6.720 113,617 +0.43(+6.84%)
Mar 02, 2023 6.100 6.320 5.930 6.290 148,556 +0.14(+2.28%)
Mar 01, 2023 6.490 6.630 6.110 6.150 157,129 -0.48(-7.24%)
Feb 28, 2023 6.330 6.719 6.330 6.630 87,384 +0.27(+4.25%)
Feb 27, 2023 6.120 6.499 6.050 6.360 122,299 +0.31(+5.12%)
Feb 24, 2023 6.460 6.460 6.010 6.050 156,950 -0.51(-7.77%)
Feb 23, 2023 6.630 6.690 6.370 6.560 113,606 +0.04(+0.69%)
Feb 22, 2023 6.200 6.515 6.200 6.515 111,859 +0.28(+4.57%)
Feb 21, 2023 6.350 6.470 6.220 6.230 158,421 -0.25(-3.86%)
Feb 17, 2023 6.360 6.600 6.130 6.480 225,033 +0.10(+1.49%)
Feb 16, 2023 7.680 7.680 6.380 6.385 559,097 -1.21(-15.99%)
Feb 15, 2023 7.590 7.810 7.541 7.600 129,950 -0.20(-2.56%)
Feb 14, 2023 7.440 7.920 7.250 7.800 132,295 +0.28(+3.72%)
Feb 13, 2023 7.640 7.793 7.433 7.520 88,265 -0.05(-0.66%)
Feb 10, 2023 8.310 8.460 7.510 7.570 332,902 -1.10(-12.69%)
Feb 09, 2023 8.800 8.990 8.600 8.670 183,774 -0.01(-0.12%)
Feb 08, 2023 8.390 9.000 8.360 8.680 200,752 +0.26(+3.09%)
Feb 07, 2023 8.100 8.560 8.010 8.420 141,402 +0.27(+3.31%)
Feb 06, 2023 8.180 8.630 7.880 8.150 246,987 -0.09(-1.09%)
Feb 03, 2023 8.030 8.595 8.000 8.240 151,047 -0.04(-0.48%)
Feb 02, 2023 7.940 8.445 7.880 8.280 256,126 +0.50(+6.43%)
Feb 01, 2023 7.400 7.979 7.280 7.780 246,330 +0.48(+6.58%)
Jan 31, 2023 6.920 7.370 6.830 7.300 118,661 +0.48(+7.04%)
Jan 30, 2023 6.940 7.120 6.800 6.820 86,776 -0.27(-3.81%)
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.