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, 2018 5.628 5.786 5.501 5.740 15,255 +0.24(+4.36%)
Jul 30, 2018 5.550 5.700 5.500 5.500 22,888 -0.13(-2.31%)
Jul 27, 2018 5.650 5.850 5.610 5.630 20,500 -0.27(-4.58%)
Jul 26, 2018 5.851 5.900 5.660 5.900 18,907 +0.09(+1.55%)
Jul 25, 2018 5.560 5.830 5.560 5.810 18,015 +0.00(+0.00%)
Jul 24, 2018 5.820 5.935 5.760 5.810 15,293 -0.09(-1.53%)
Jul 23, 2018 5.800 6.000 5.800 5.900 62,522 +0.12(+2.08%)
Jul 20, 2018 5.819 5.850 5.735 5.780 9,774 -0.03(-0.52%)
Jul 19, 2018 5.590 5.860 5.590 5.810 18,733 +0.22(+3.94%)
Jul 18, 2018 5.589 5.595 5.457 5.590 23,755 +0.13(+2.38%)
Jul 17, 2018 5.740 5.880 5.260 5.460 93,495 -0.17(-3.02%)
Jul 16, 2018 5.800 5.900 5.580 5.630 27,661 -0.16(-2.76%)
Jul 13, 2018 5.820 5.820 5.720 5.790 16,924 -0.03(-0.52%)
Jul 12, 2018 5.963 5.963 5.820 5.820 12,511 -0.08(-1.36%)
Jul 11, 2018 6.000 6.095 5.861 5.900 15,898 -0.12(-1.99%)
Jul 10, 2018 5.925 6.050 5.925 6.020 13,016 +0.06(+1.01%)
Jul 09, 2018 6.010 6.040 5.840 5.960 17,177 -0.08(-1.32%)
Jul 06, 2018 5.750 6.100 5.750 6.040 29,140 +0.33(+5.78%)
Jul 05, 2018 5.970 6.240 5.650 5.710 38,965 -0.29(-4.83%)
Jul 03, 2018 6.000 6.000 6.000 0 +0.05(+0.84%)
Jul 02, 2018 6.120 6.250 5.900 5.950 31,134 -0.17(-2.78%)
Jun 29, 2018 6.001 6.440 5.660 6.120 63,558 +0.20(+3.38%)
Jun 28, 2018 5.700 5.940 5.560 5.920 12,041 +0.31(+5.53%)
Jun 27, 2018 5.910 6.030 5.520 5.610 18,519 -0.29(-4.92%)
Jun 26, 2018 5.640 6.010 5.530 5.900 40,768 +0.26(+4.61%)
Jun 25, 2018 6.070 6.070 5.500 5.640 58,599 -0.40(-6.62%)
Jun 22, 2018 6.010 6.630 5.700 6.040 371,315 +0.05(+0.83%)
Jun 21, 2018 5.750 6.000 5.710 5.990 41,234 +0.21(+3.63%)
Jun 20, 2018 5.300 6.250 5.224 5.780 144,204 +0.52(+9.89%)
Jun 19, 2018 5.440 5.540 5.210 5.260 31,554 -0.16(-2.95%)
Jun 18, 2018 5.210 5.450 5.210 5.420 18,589 +0.11(+2.07%)
Jun 15, 2018 5.420 5.310 5.310 22,861 -0.11(-2.03%)
Jun 14, 2018 5.650 5.650 5.310 5.420 26,882 +0.04(+0.74%)
Jun 13, 2018 5.440 5.450 5.340 5.380 12,588 -0.07(-1.19%)
Jun 12, 2018 5.480 5.500 5.380 5.445 11,755 +0.00(+0.09%)
Jun 11, 2018 5.400 5.575 5.360 5.440 17,232 +0.00(+0.00%)
Jun 08, 2018 5.670 5.670 5.430 5.440 16,450 -0.19(-3.37%)
Jun 07, 2018 5.600 5.720 5.364 5.630 9,621 +0.03(+0.54%)
Jun 06, 2018 5.550 5.900 5.215 5.600 107,951 -0.03(-0.53%)
Jun 05, 2018 5.920 6.320 5.510 5.630 90,492 -0.32(-5.38%)
Jun 04, 2018 6.091 6.490 5.940 5.950 89,751 -0.20(-3.25%)
Jun 01, 2018 5.950 6.150 5.810 6.150 84,748 +0.14(+2.33%)
May 31, 2018 6.025 6.190 5.960 6.010 80,601 +0.07(+1.18%)
May 30, 2018 5.836 6.100 5.836 5.940 55,470 +0.01(+0.17%)
May 29, 2018 5.820 6.100 5.820 5.930 88,528 +0.08(+1.37%)
May 25, 2018 5.850 5.850 5.850 0 +0.15(+2.63%)
May 24, 2018 5.830 5.830 5.680 5.700 1,539 -0.16(-2.73%)
May 23, 2018 5.850 5.950 5.690 5.860 42,196 -0.01(-0.17%)
May 22, 2018 5.752 5.900 5.720 5.870 19,613 +0.12(+2.09%)
May 21, 2018 5.880 6.100 5.700 5.750 48,598 -0.08(-1.37%)
May 18, 2018 5.430 5.970 5.430 5.830 16,540 +0.34(+6.19%)
May 17, 2018 5.700 5.770 5.380 5.490 31,011 -0.17(-3.00%)
May 16, 2018 6.040 6.100 5.660 5.660 39,751 -0.37(-6.14%)
May 15, 2018 5.900 6.330 5.900 6.030 70,209 +0.23(+3.88%)
May 14, 2018 5.950 6.019 5.645 5.805 24,667 -0.12(-1.94%)
May 11, 2018 5.872 5.930 5.750 5.920 24,876 +0.16(+2.78%)
May 10, 2018 5.600 5.903 5.520 5.760 23,188 +0.20(+3.60%)
May 09, 2018 5.860 5.980 5.470 5.560 79,574 -0.34(-5.76%)
May 08, 2018 5.800 6.090 5.800 5.900 65,319 +0.12(+2.08%)
May 07, 2018 6.260 6.330 5.710 5.780 67,222 -0.47(-7.52%)
May 04, 2018 5.170 6.370 5.026 6.250 184,619 +1.16(+22.79%)
May 03, 2018 5.190 5.290 5.000 5.090 45,610 -0.11(-2.12%)
May 02, 2018 5.150 5.290 5.000 5.200 23,799 +0.09(+1.76%)
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.