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 (%)
Aug 31, 2020 11.19 13.30 11.19 12.71 2,741,970 +1.79(+16.39%)
Aug 28, 2020 10.68 11.08 10.60 10.92 598,200 +0.15(+1.39%)
Aug 27, 2020 11.13 11.20 10.37 10.77 823,006 -0.27(-2.45%)
Aug 26, 2020 11.36 11.42 10.44 11.04 1,510,374 -0.31(-2.73%)
Aug 25, 2020 11.59 11.80 11.00 11.35 768,974 -0.26(-2.24%)
Aug 24, 2020 12.50 12.53 11.07 11.61 1,088,734 -0.28(-2.35%)
Aug 21, 2020 12.03 12.15 11.53 11.89 724,500 -0.13(-1.12%)
Aug 20, 2020 11.30 12.30 11.03 12.03 920,165 +0.71(+6.32%)
Aug 19, 2020 11.64 11.64 11.24 11.31 773,988 +0.18(+1.62%)
Aug 18, 2020 11.42 11.50 10.30 11.13 1,002,751 -0.24(-2.11%)
Aug 17, 2020 11.75 11.90 11.32 11.37 717,843 -0.31(-2.65%)
Aug 14, 2020 11.47 12.10 11.07 11.68 839,100 +0.30(+2.64%)
Aug 13, 2020 11.16 11.43 10.93 11.38 703,376 +0.32(+2.89%)
Aug 12, 2020 11.78 11.98 10.81 11.06 1,101,247 -0.57(-4.90%)
Aug 11, 2020 12.09 12.13 11.51 11.63 807,326 -0.49(-4.04%)
Aug 10, 2020 11.72 12.48 11.72 12.12 962,670 +0.28(+2.36%)
Aug 07, 2020 12.51 12.55 11.26 11.84 1,045,400 -0.66(-5.28%)
Aug 06, 2020 11.45 12.94 11.03 12.50 1,741,373 +1.01(+8.79%)
Aug 05, 2020 11.55 11.80 11.04 11.49 700,867 +0.00(+0.00%)
Aug 04, 2020 11.45 11.74 11.34 11.49 485,159 +0.04(+0.35%)
Aug 03, 2020 10.77 11.70 10.77 11.45 1,007,695 +0.81(+7.61%)
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%)
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.