Skip to main content

Atomera Inc (NQ: ATOM )

6.200 +0.170 (+2.82%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.