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 (%)
May 31, 2017 4.590 4.750 4.393 4.630 14,929 -0.04(-0.90%)
May 30, 2017 5.100 5.100 4.600 4.672 25,979 -0.38(-7.49%)
May 26, 2017 5.230 5.275 5.000 5.050 37,947 -0.06(-1.17%)
May 25, 2017 5.360 5.360 5.000 5.110 22,962 -0.19(-3.58%)
May 24, 2017 5.480 5.480 5.250 5.300 5,003 +0.04(+0.76%)
May 23, 2017 5.300 5.347 5.260 5.260 1,609 -0.10(-1.87%)
May 22, 2017 5.520 5.520 5.350 5.360 1,635 -0.01(-0.18%)
May 19, 2017 5.330 5.520 5.250 5.370 14,438 +0.03(+0.56%)
May 18, 2017 5.402 5.402 5.340 5.340 1,372 -0.02(-0.30%)
May 17, 2017 5.500 5.500 5.356 5.356 5,283 -0.09(-1.72%)
May 16, 2017 5.510 5.510 5.301 5.450 3,277 +0.04(+0.74%)
May 15, 2017 5.750 5.953 5.400 5.410 44,874 -0.53(-8.92%)
May 12, 2017 5.900 5.940 5.560 5.940 30,283 -0.06(-1.00%)
May 11, 2017 6.050 6.050 5.800 6.000 8,034 +0.05(+0.84%)
May 10, 2017 6.050 6.050 5.950 5.950 11,266 -0.06(-1.00%)
May 09, 2017 6.081 6.200 5.800 6.010 84,356 -0.09(-1.48%)
May 08, 2017 6.120 6.210 6.100 6.100 8,278 +0.01(+0.25%)
May 05, 2017 6.100 6.160 6.035 6.085 6,714 -0.04(-0.57%)
May 04, 2017 6.110 6.340 6.000 6.120 40,371 -0.05(-0.81%)
May 03, 2017 6.050 6.170 6.050 6.170 20,887 +0.00(+0.00%)
May 02, 2017 6.200 6.285 6.020 6.170 10,088 +0.07(+1.15%)
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.