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 (%)
Nov 30, 2017 3.924 4.105 3.850 3.970 20,099 -0.03(-0.75%)
Nov 29, 2017 3.853 4.040 3.853 4.000 55,927 -0.01(-0.25%)
Nov 28, 2017 4.009 4.190 3.810 4.010 56,707 -0.08(-1.96%)
Nov 27, 2017 4.300 4.310 4.000 4.090 44,840 -0.32(-7.26%)
Nov 24, 2017 4.660 4.660 4.200 4.410 32,746 -0.26(-5.57%)
Nov 22, 2017 3.990 4.730 3.990 4.670 148,697 +0.78(+20.05%)
Nov 21, 2017 3.452 4.850 3.400 3.890 388,033 +0.59(+17.89%)
Nov 20, 2017 3.010 3.380 2.990 3.300 41,721 +0.36(+12.23%)
Nov 17, 2017 2.820 2.950 2.730 2.940 15,976 +0.03(+1.03%)
Nov 16, 2017 2.900 2.980 2.610 2.910 54,404 +0.32(+12.36%)
Nov 15, 2017 2.900 2.900 2.550 2.590 71,804 -0.36(-12.20%)
Nov 14, 2017 2.810 2.950 2.810 2.950 6,822 +0.14(+4.98%)
Nov 13, 2017 2.950 3.013 2.760 2.810 15,864 -0.06(-2.09%)
Nov 10, 2017 2.630 2.870 2.630 2.870 27,671 +0.21(+7.86%)
Nov 09, 2017 2.590 2.830 2.500 2.661 46,418 -0.01(-0.34%)
Nov 08, 2017 2.830 2.830 2.650 2.670 10,451 -0.15(-5.33%)
Nov 07, 2017 2.550 2.840 2.480 2.820 41,736 +0.30(+11.90%)
Nov 06, 2017 2.720 2.720 2.450 2.520 44,145 -0.17(-6.32%)
Nov 03, 2017 3.020 3.040 2.660 2.690 106,074 -0.38(-12.38%)
Nov 02, 2017 3.200 3.200 2.881 3.070 7,432 -0.15(-4.66%)
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.