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

Atomera Inc (NQ: ATOM )

4.490 +0.040 (+0.90%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 3, 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, 2018 3.680 3.800 3.600 3.600 30,400 -0.10(-2.70%)
Nov 29, 2018 3.440 3.700 3.317 3.700 20,770 +0.23(+6.63%)
Nov 28, 2018 3.580 3.740 3.411 3.470 42,758 -0.19(-5.19%)
Nov 27, 2018 3.690 3.690 3.550 3.660 40,480 -0.05(-1.35%)
Nov 26, 2018 3.500 3.870 3.500 3.710 64,728 +0.24(+6.92%)
Nov 23, 2018 3.450 3.530 3.420 3.470 6,900 -0.10(-2.80%)
Nov 21, 2018 3.570 3.570 3.570 0 +0.03(+0.85%)
Nov 20, 2018 3.510 3.680 3.500 3.540 47,863 -0.13(-3.54%)
Nov 19, 2018 3.320 3.810 3.280 3.670 57,927 +0.22(+6.38%)
Nov 16, 2018 3.310 3.480 3.310 3.450 23,500 +0.15(+4.55%)
Nov 15, 2018 3.250 3.373 3.221 3.300 12,747 +0.06(+1.85%)
Nov 14, 2018 3.530 3.530 2.840 3.240 150,021 -0.28(-7.95%)
Nov 13, 2018 3.600 3.655 3.507 3.520 63,473 -0.08(-2.22%)
Nov 12, 2018 3.750 3.790 3.580 3.600 13,734 -0.15(-4.00%)
Nov 09, 2018 3.850 4.000 3.720 3.750 30,700 -0.12(-3.10%)
Nov 08, 2018 3.980 4.000 3.805 3.870 37,818 -0.11(-2.76%)
Nov 07, 2018 4.150 4.150 3.809 3.980 23,665 +0.02(+0.51%)
Nov 06, 2018 3.800 3.960 3.575 3.960 99,334 +0.01(+0.25%)
Nov 05, 2018 4.100 4.260 3.950 3.950 40,701 -0.11(-2.71%)
Nov 02, 2018 4.500 4.510 3.990 4.060 64,000 -0.43(-9.58%)
Nov 01, 2018 4.010 4.580 4.010 4.490 102,908 +0.39(+9.51%)
Oct 31, 2018 4.060 4.145 3.780 4.100 111,224 +0.05(+1.23%)
Oct 30, 2018 4.300 4.300 4.030 4.050 43,349 -0.24(-5.59%)
Oct 29, 2018 4.470 4.650 4.280 4.290 114,728 -0.20(-4.45%)
Oct 26, 2018 4.340 4.670 4.300 4.490 86,200 +0.09(+2.05%)
Oct 25, 2018 4.280 4.474 4.265 4.400 132,598 -0.06(-1.35%)
Oct 24, 2018 4.370 4.520 4.290 4.460 67,134 -0.06(-1.33%)
Oct 23, 2018 4.420 4.600 4.250 4.520 153,997 +0.04(+0.89%)
Oct 22, 2018 4.747 4.747 4.410 4.480 63,535 -0.13(-2.82%)
Oct 19, 2018 4.730 4.840 4.380 4.610 299,000 -0.10(-2.12%)
Oct 18, 2018 4.800 4.800 4.515 4.710 132,460 +0.05(+1.07%)
Oct 17, 2018 4.580 4.665 4.580 4.660 32,857 +0.00(+0.00%)
Oct 16, 2018 4.660 4.670 4.410 4.660 135,776 -0.01(-0.21%)
Oct 15, 2018 4.700 4.725 4.550 4.670 113,271 -0.03(-0.64%)
Oct 12, 2018 4.620 4.760 4.620 4.700 105,200 +0.08(+1.73%)
Oct 11, 2018 4.740 4.750 4.530 4.620 456,046 -1.27(-21.56%)
Oct 10, 2018 5.970 6.330 5.810 5.890 92,238 -0.17(-2.81%)
Oct 09, 2018 5.920 6.200 5.920 6.060 26,160 +0.12(+2.02%)
Oct 08, 2018 6.210 6.210 5.651 5.940 72,320 -0.19(-3.10%)
Oct 05, 2018 5.950 6.225 5.800 6.130 53,100 +0.20(+3.37%)
Oct 04, 2018 5.970 6.056 5.706 5.930 63,152 -0.02(-0.34%)
Oct 03, 2018 6.060 6.297 5.860 5.950 65,196 -0.15(-2.46%)
Oct 02, 2018 6.250 6.450 5.940 6.100 219,562 +0.60(+10.91%)
Oct 01, 2018 5.988 5.988 5.400 5.500 65,713 -0.48(-8.03%)
Sep 28, 2018 6.060 6.060 5.900 5.980 30,600 +0.01(+0.17%)
Sep 27, 2018 6.080 6.080 5.830 5.970 47,358 -0.05(-0.83%)
Sep 26, 2018 5.860 6.445 5.840 6.020 160,751 +0.18(+3.08%)
Sep 25, 2018 5.550 6.040 5.500 5.840 555,541 +0.59(+11.24%)
Sep 24, 2018 5.050 5.250 5.010 5.250 19,114 +0.20(+3.96%)
Sep 21, 2018 4.999 5.050 4.925 5.050 17,700 +0.13(+2.64%)
Sep 20, 2018 4.950 5.045 4.920 4.920 8,925 +0.02(+0.41%)
Sep 19, 2018 4.940 4.965 4.850 4.900 4,698 +0.00(+0.00%)
Sep 18, 2018 4.821 4.970 4.821 4.900 11,841 +0.08(+1.66%)
Sep 17, 2018 4.860 4.940 4.750 4.820 22,680 -0.05(-1.03%)
Sep 14, 2018 4.970 5.000 4.870 4.870 14,800 -0.09(-1.81%)
Sep 13, 2018 4.960 5.000 4.950 4.960 12,695 -0.04(-0.80%)
Sep 12, 2018 5.010 5.070 4.970 5.000 17,810 -0.11(-2.15%)
Sep 11, 2018 4.950 5.110 4.890 5.110 23,638 +0.24(+4.93%)
Sep 10, 2018 5.050 5.079 4.870 4.870 18,164 -0.20(-3.94%)
Sep 07, 2018 5.100 5.150 5.040 5.070 20,000 -0.03(-0.59%)
Sep 06, 2018 5.220 5.220 5.100 5.100 18,270 -0.05(-0.97%)
Sep 05, 2018 5.210 5.250 5.150 5.150 16,157 -0.06(-1.15%)
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.