Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atomera Inc (NQ: ATOM )

5.940 -0.080 (-1.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 6.000 6.085 5.800 6.020 199,895 -0.03(-0.50%)
Apr 12, 2024 6.380 6.380 6.030 6.050 120,762 -0.32(-5.02%)
Apr 11, 2024 6.140 6.370 6.020 6.370 120,773 +0.21(+3.41%)
Apr 10, 2024 6.340 6.460 6.070 6.160 283,651 -0.45(-6.81%)
Apr 09, 2024 6.010 6.670 6.010 6.610 258,492 +0.55(+9.08%)
Apr 08, 2024 5.990 6.105 5.880 6.060 90,332 +0.12(+2.02%)
Apr 05, 2024 6.100 6.240 5.850 5.940 119,263 -0.25(-4.04%)
Apr 04, 2024 6.460 6.600 6.130 6.190 127,560 -0.21(-3.28%)
Apr 03, 2024 6.130 6.460 6.040 6.400 112,607 +0.28(+4.58%)
Apr 02, 2024 6.160 6.160 6.020 6.120 116,773 -0.15(-2.39%)
Apr 01, 2024 6.160 6.290 6.060 6.270 71,985 +0.11(+1.79%)
Mar 28, 2024 6.180 6.250 6.010 6.160 106,130 +0.13(+2.16%)
Mar 27, 2024 5.940 6.130 5.800 6.030 154,277 +0.20(+3.43%)
Mar 26, 2024 6.000 6.070 5.710 5.830 232,613 -0.17(-2.83%)
Mar 25, 2024 6.070 6.160 5.950 6.000 122,793 -0.06(-0.99%)
Mar 22, 2024 6.280 6.470 5.993 6.060 148,455 -0.42(-6.48%)
Mar 21, 2024 6.390 6.700 6.320 6.480 167,093 +0.23(+3.68%)
Mar 20, 2024 5.930 6.340 5.800 6.250 144,178 +0.34(+5.75%)
Mar 19, 2024 5.860 6.010 5.760 5.910 161,994 +0.02(+0.34%)
Mar 18, 2024 6.170 6.190 5.890 5.890 181,285 -0.21(-3.44%)
Mar 15, 2024 5.990 6.170 5.970 6.100 186,859 +0.00(+0.00%)
Mar 14, 2024 6.160 6.220 5.910 6.100 304,464 -0.13(-2.09%)
Mar 13, 2024 6.280 6.410 6.200 6.230 112,963 -0.13(-2.04%)
Mar 12, 2024 6.450 6.450 6.195 6.360 138,292 -0.18(-2.75%)
Mar 11, 2024 6.830 6.830 6.460 6.540 120,938 -0.15(-2.24%)
Mar 08, 2024 6.970 7.080 6.660 6.690 135,185 -0.15(-2.19%)
Mar 07, 2024 6.690 6.940 6.620 6.840 111,269 +0.26(+3.95%)
Mar 06, 2024 6.580 6.730 6.460 6.580 120,569 +0.02(+0.30%)
Mar 05, 2024 6.620 6.800 6.430 6.560 137,987 -0.21(-3.10%)
Mar 04, 2024 6.830 7.113 6.740 6.770 293,081 -0.06(-0.88%)
Mar 01, 2024 6.200 6.950 6.160 6.830 349,628 +0.53(+8.41%)
Feb 29, 2024 6.260 6.450 6.130 6.300 229,550 +0.23(+3.79%)
Feb 28, 2024 6.170 6.310 6.050 6.070 247,312 -0.20(-3.19%)
Feb 27, 2024 6.490 6.490 6.220 6.270 209,755 -0.11(-1.72%)
Feb 26, 2024 6.120 6.430 5.950 6.380 317,393 +0.26(+4.25%)
Feb 23, 2024 6.310 6.450 6.020 6.120 307,952 -0.19(-3.01%)
Feb 22, 2024 6.600 6.642 6.220 6.310 429,018 -0.15(-2.32%)
Feb 21, 2024 6.600 6.710 6.390 6.460 208,798 -0.22(-3.37%)
Feb 20, 2024 6.980 7.000 6.570 6.685 288,788 -0.41(-5.71%)
Feb 16, 2024 7.040 7.190 6.610 7.090 318,673 +0.00(+0.00%)
Feb 15, 2024 7.210 7.420 6.880 7.090 291,296 -0.06(-0.84%)
Feb 14, 2024 8.510 8.740 6.850 7.150 859,395 -1.11(-13.44%)
Feb 13, 2024 8.580 9.130 8.140 8.260 365,315 -0.86(-9.38%)
Feb 12, 2024 8.550 9.190 8.415 9.115 465,097 +0.71(+8.51%)
Feb 09, 2024 7.750 8.410 7.750 8.400 364,349 +0.77(+10.02%)
Feb 08, 2024 7.190 7.720 7.190 7.635 293,705 +0.35(+4.80%)
Feb 07, 2024 7.720 7.720 7.190 7.285 319,770 -0.38(-4.90%)
Feb 06, 2024 7.600 7.684 7.500 7.660 143,670 +0.06(+0.79%)
Feb 05, 2024 7.930 8.000 7.530 7.600 159,803 -0.41(-5.12%)
Feb 02, 2024 7.970 8.215 7.770 8.010 233,781 -0.02(-0.25%)
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.