Skip to main content

Atomera Inc (NQ: ATOM )

6.180 +0.150 (+2.49%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.