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 (%)
Jul 31, 2020 11.50 11.85 10.52 10.64 817,100 -0.68(-6.01%)
Jul 30, 2020 10.67 11.45 10.29 11.32 679,568 +0.54(+5.01%)
Jul 29, 2020 10.86 11.08 10.50 10.78 536,735 +0.07(+0.65%)
Jul 28, 2020 11.00 11.44 10.66 10.71 718,039 -0.62(-5.47%)
Jul 27, 2020 10.77 11.45 10.68 11.33 900,661 +0.75(+7.09%)
Jul 24, 2020 10.37 10.82 9.670 10.58 541,200 +0.02(+0.19%)
Jul 23, 2020 11.18 11.19 10.10 10.56 709,600 -0.41(-3.74%)
Jul 22, 2020 11.10 11.50 10.53 10.97 597,103 +0.00(+0.00%)
Jul 21, 2020 10.70 11.15 10.27 10.97 681,212 +0.37(+3.49%)
Jul 20, 2020 9.800 11.12 9.530 10.60 846,188 +0.90(+9.28%)
Jul 17, 2020 9.490 10.22 9.260 9.700 484,300 +0.31(+3.30%)
Jul 16, 2020 8.790 9.590 8.580 9.390 420,995 +0.51(+5.74%)
Jul 15, 2020 8.780 9.050 8.510 8.880 286,220 +0.20(+2.30%)
Jul 14, 2020 8.560 8.860 8.270 8.680 343,902 +0.05(+0.58%)
Jul 13, 2020 8.770 9.100 8.430 8.630 435,189 +0.08(+0.94%)
Jul 10, 2020 8.680 8.690 8.320 8.550 305,300 -0.13(-1.50%)
Jul 09, 2020 8.890 8.890 8.260 8.680 323,275 -0.12(-1.36%)
Jul 08, 2020 8.680 9.050 8.630 8.800 249,180 +0.19(+2.21%)
Jul 07, 2020 9.040 9.100 8.565 8.610 344,392 -0.49(-5.38%)
Jul 06, 2020 8.740 9.150 8.620 9.100 396,958 +0.52(+6.06%)
Jul 02, 2020 8.860 8.933 8.320 8.580 405,300 -0.21(-2.39%)
Jul 01, 2020 9.050 9.110 8.620 8.790 255,429 -0.21(-2.33%)
Jun 30, 2020 8.910 9.270 8.760 9.000 320,681 +0.10(+1.12%)
Jun 29, 2020 9.700 9.770 8.580 8.900 486,716 -0.63(-6.61%)
Jun 26, 2020 10.32 10.49 9.110 9.530 2,168,300 -0.67(-6.57%)
Jun 25, 2020 10.33 10.73 10.09 10.20 549,889 -0.05(-0.49%)
Jun 24, 2020 10.60 10.74 9.310 10.25 607,784 -0.34(-3.21%)
Jun 23, 2020 10.69 11.06 10.52 10.59 424,188 +0.09(+0.86%)
Jun 22, 2020 11.03 11.25 10.14 10.50 879,835 -0.25(-2.33%)
Jun 19, 2020 10.41 10.93 9.850 10.75 966,200 +0.50(+4.88%)
Jun 18, 2020 9.520 10.44 9.170 10.25 610,354 +0.72(+7.56%)
Jun 17, 2020 9.300 10.39 9.300 9.530 547,260 +0.23(+2.47%)
Jun 16, 2020 9.280 9.300 8.990 9.300 312,919 +0.42(+4.73%)
Jun 15, 2020 8.120 9.350 8.110 8.880 361,471 +0.51(+6.09%)
Jun 12, 2020 8.360 8.626 8.015 8.370 219,000 +0.34(+4.23%)
Jun 11, 2020 8.660 8.930 8.000 8.030 323,660 -1.02(-11.27%)
Jun 10, 2020 9.140 9.380 8.845 9.050 280,064 -0.04(-0.44%)
Jun 09, 2020 8.740 9.320 8.550 9.090 214,520 +0.31(+3.53%)
Jun 08, 2020 8.960 9.340 8.010 8.780 486,972 -0.09(-1.01%)
Jun 05, 2020 9.650 9.840 8.630 8.870 404,000 -0.49(-5.24%)
Jun 04, 2020 9.120 9.570 8.800 9.360 657,318 +0.38(+4.23%)
Jun 03, 2020 9.270 9.640 8.810 8.980 506,180 -0.08(-0.88%)
Jun 02, 2020 8.620 9.380 8.510 9.060 404,557 +0.46(+5.35%)
Jun 01, 2020 8.740 8.860 8.320 8.600 212,181 -0.08(-0.92%)
May 29, 2020 8.900 9.190 8.194 8.680 416,400 -0.21(-2.36%)
May 28, 2020 7.950 9.100 7.950 8.890 690,415 +1.19(+15.45%)
May 27, 2020 7.950 7.950 6.800 7.700 465,799 -0.34(-4.23%)
May 26, 2020 8.530 8.950 7.900 8.040 482,507 -0.13(-1.59%)
May 22, 2020 8.350 8.470 7.785 8.170 473,900 -0.16(-1.92%)
May 21, 2020 7.540 9.200 7.540 8.330 1,141,396 +0.85(+11.36%)
May 20, 2020 7.300 7.680 7.160 7.480 306,174 +0.21(+2.89%)
May 19, 2020 7.420 7.740 7.010 7.270 360,626 -0.04(-0.55%)
May 18, 2020 7.690 7.800 6.700 7.310 766,317 -0.06(-0.81%)
May 15, 2020 6.810 7.450 6.550 7.370 851,400 +0.60(+8.86%)
May 14, 2020 6.070 7.230 5.910 6.770 735,450 +0.67(+10.98%)
May 13, 2020 5.600 6.220 5.554 6.100 733,835 -0.47(-7.15%)
May 12, 2020 5.600 6.740 5.470 6.570 287,973 +1.07(+19.45%)
May 11, 2020 5.600 5.646 5.340 5.500 103,477 -0.10(-1.79%)
May 08, 2020 5.560 5.860 5.340 5.600 120,700 +0.14(+2.56%)
May 07, 2020 5.610 5.737 5.280 5.460 79,635 +0.05(+0.92%)
May 06, 2020 5.360 5.850 5.321 5.410 184,365 +0.07(+1.31%)
May 05, 2020 5.140 5.350 5.060 5.340 100,709 +0.28(+5.53%)
May 04, 2020 5.240 5.240 5.050 5.060 49,878 -0.17(-3.25%)
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.