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 (%)
Jan 31, 2017 5.607 6.250 5.607 6.250 8,733 +0.49(+8.51%)
Jan 30, 2017 5.710 5.770 5.710 5.760 983 +0.05(+0.88%)
Jan 27, 2017 5.680 5.850 5.680 5.710 2,375 -0.21(-3.55%)
Jan 26, 2017 5.800 5.920 5.700 5.920 3,276 +0.17(+2.96%)
Jan 25, 2017 5.930 5.930 5.740 5.750 4,376 -0.13(-2.21%)
Jan 24, 2017 5.760 6.568 5.760 5.880 101,902 -0.16(-2.65%)
Jan 23, 2017 6.220 6.220 5.910 6.040 3,969 -0.18(-2.89%)
Jan 20, 2017 5.698 6.220 5.698 6.220 9,573 +0.19(+3.15%)
Jan 19, 2017 6.034 6.034 5.940 6.030 4,066 -0.01(-0.17%)
Jan 18, 2017 6.041 6.041 5.500 6.040 85,543 +0.17(+2.90%)
Jan 17, 2017 5.800 5.900 5.510 5.870 19,778 -0.13(-2.17%)
Jan 13, 2017 6.000 6.000 6.000 0 -0.04(-0.66%)
Jan 12, 2017 6.150 6.184 5.956 6.040 20,776 +0.04(+0.67%)
Jan 11, 2017 6.044 6.070 6.000 6.000 4,074 -0.15(-2.44%)
Jan 10, 2017 6.021 6.200 6.000 6.150 28,190 +0.12(+1.99%)
Jan 09, 2017 6.020 6.220 6.010 6.030 10,754 -0.19(-3.05%)
Jan 06, 2017 6.350 6.700 6.210 6.220 8,072 +0.01(+0.16%)
Jan 05, 2017 6.300 6.340 6.210 6.210 3,711 -0.37(-5.55%)
Jan 04, 2017 6.400 7.000 6.270 6.575 11,666 -0.00(-0.08%)
Jan 03, 2017 6.780 6.880 6.210 6.580 12,091 -0.17(-2.52%)
Dec 30, 2016 6.750 6.750 6.750 0 +0.23(+3.53%)
Dec 29, 2016 6.250 6.520 6.250 6.520 2,123 +0.23(+3.66%)
Dec 28, 2016 6.510 6.510 6.020 6.290 8,601 +0.04(+0.59%)
Dec 27, 2016 6.000 6.271 6.000 6.253 10,535 +0.25(+4.21%)
Dec 23, 2016 6.000 6.000 6.000 0 -0.10(-1.64%)
Dec 22, 2016 6.580 6.650 6.030 6.100 9,923 +0.10(+1.66%)
Dec 21, 2016 6.590 6.590 6.000 6.000 17,865 -0.46(-7.12%)
Dec 20, 2016 6.800 6.800 6.460 6.460 9,796 -0.34(-5.00%)
Dec 19, 2016 6.820 6.820 6.800 6.800 9,286 +0.00(+0.00%)
Dec 16, 2016 6.970 6.970 6.598 6.800 7,724 -0.20(-2.86%)
Dec 15, 2016 7.000 7.000 7.000 7.000 220 +0.10(+1.45%)
Dec 14, 2016 7.050 7.309 6.770 6.900 24,354 -0.15(-2.13%)
Dec 13, 2016 7.020 7.050 6.990 7.050 2,981 +0.04(+0.57%)
Dec 12, 2016 6.910 7.020 6.910 7.010 9,259 +0.01(+0.14%)
Dec 09, 2016 6.820 7.050 6.820 7.000 16,420 +0.20(+2.99%)
Dec 08, 2016 6.790 6.800 6.450 6.797 8,168 -0.03(-0.39%)
Dec 07, 2016 6.510 6.824 6.500 6.824 2,907 +0.31(+4.79%)
Dec 06, 2016 6.500 6.500 6.500 6.512 3,072 +0.01(+0.18%)
Dec 05, 2016 6.787 6.787 6.500 6.500 4,257 -0.38(-5.52%)
Dec 02, 2016 6.880 6.880 6.880 6.880 122 +0.36(+5.52%)
Dec 01, 2016 6.810 6.811 6.520 6.520 3,833 -0.23(-3.41%)
Nov 30, 2016 6.620 6.851 6.500 6.750 4,500 -0.23(-3.30%)
Nov 29, 2016 6.654 6.987 6.600 6.980 9,195 +0.38(+5.76%)
Nov 28, 2016 6.610 6.640 6.600 6.600 1,922 -0.45(-6.38%)
Nov 25, 2016 6.660 7.050 6.660 7.050 531 +0.20(+2.92%)
Nov 23, 2016 6.850 6.850 6.850 0 -0.13(-1.86%)
Nov 22, 2016 7.050 7.050 6.902 6.980 1,556 +0.37(+5.60%)
Nov 21, 2016 7.150 7.190 6.600 6.610 4,211 -0.59(-8.19%)
Nov 18, 2016 7.800 7.800 6.900 7.200 2,420 +0.00(+0.00%)
Nov 17, 2016 7.500 7.500 7.050 7.200 2,903 +0.25(+3.60%)
Nov 16, 2016 7.005 7.005 6.820 6.950 4,173 +0.26(+3.89%)
Nov 15, 2016 6.650 6.690 6.650 6.690 458 +0.03(+0.50%)
Nov 14, 2016 6.650 6.657 6.600 6.657 3,997 +0.01(+0.10%)
Nov 11, 2016 6.600 6.930 6.600 6.650 9,615 -0.15(-2.21%)
Nov 10, 2016 6.750 6.800 6.800 10,202 +0.05(+0.74%)
Nov 09, 2016 6.750 6.800 6.610 6.750 8,353 -0.01(-0.15%)
Nov 08, 2016 7.070 7.250 6.750 6.760 7,355 -0.14(-2.03%)
Nov 07, 2016 6.980 6.980 6.900 6.900 1,905 +0.00(+0.00%)
Nov 04, 2016 7.030 7.060 6.900 6.900 12,673 -0.15(-2.13%)
Nov 03, 2016 7.030 7.200 7.000 7.050 2,630 +0.04(+0.57%)
Nov 02, 2016 7.030 7.091 7.000 7.010 8,195 +0.01(+0.14%)
Nov 01, 2016 7.420 7.420 7.000 7.000 42,691 -0.42(-5.66%)
Oct 31, 2016 7.640 7.640 7.420 7.420 4,404 -0.24(-3.13%)
Oct 28, 2016 7.610 7.670 7.550 7.660 1,987 -0.01(-0.13%)
Oct 27, 2016 7.630 7.690 7.500 7.670 3,435 +0.05(+0.66%)
Oct 26, 2016 7.755 8.000 7.620 7.620 3,278 -0.38(-4.75%)
Oct 25, 2016 7.950 8.300 7.920 8.000 34,555 +0.06(+0.76%)
Oct 24, 2016 7.820 7.940 7.680 7.940 35,243 +0.06(+0.76%)
Oct 21, 2016 7.760 7.880 7.729 7.880 5,192 -0.08(-1.01%)
Oct 20, 2016 7.598 7.980 7.559 7.960 7,203 +0.27(+3.51%)
Oct 19, 2016 7.600 7.726 7.510 7.690 5,821 +0.15(+1.99%)
Oct 18, 2016 7.420 7.680 7.400 7.540 4,297 +0.08(+1.00%)
Oct 17, 2016 7.660 7.660 7.465 7.465 3,770 -0.04(-0.60%)
Oct 14, 2016 7.680 7.760 7.280 7.510 46,225 +0.16(+2.18%)
Oct 13, 2016 7.600 7.670 7.281 7.350 3,065 -0.30(-3.92%)
Oct 12, 2016 7.530 7.750 7.060 7.650 56,621 +0.40(+5.52%)
Oct 11, 2016 7.670 7.670 7.250 7.250 22,215 -0.44(-5.71%)
Oct 10, 2016 7.700 7.960 7.610 7.689 4,612 +0.19(+2.52%)
Oct 07, 2016 7.750 7.843 7.500 7.500 30,407 -0.25(-3.23%)
Oct 06, 2016 7.780 8.020 7.750 7.750 60,881 -0.05(-0.64%)
Oct 05, 2016 7.870 8.240 7.200 7.800 61,320 -0.05(-0.64%)
Oct 04, 2016 7.900 8.300 7.850 7.850 76,453 -0.12(-1.51%)
Oct 03, 2016 7.980 8.150 7.800 7.970 15,880 +0.17(+2.18%)
Sep 30, 2016 8.200 8.320 7.800 7.800 43,216 -0.41(-4.99%)
Sep 29, 2016 8.090 8.330 8.040 8.210 38,348 +0.17(+2.11%)
Sep 28, 2016 8.038 8.350 7.940 8.040 20,526 -0.02(-0.25%)
Sep 27, 2016 8.070 8.250 7.990 8.060 12,878 +0.01(+0.12%)
Sep 26, 2016 8.300 8.310 7.990 8.050 43,305 -0.22(-2.66%)
Sep 23, 2016 8.380 8.589 8.146 8.270 13,261 +0.10(+1.22%)
Sep 22, 2016 8.830 8.989 8.100 8.170 79,924 -0.63(-7.16%)
Sep 21, 2016 8.556 8.890 8.450 8.800 60,562 +0.06(+0.69%)
Sep 20, 2016 8.140 8.740 8.125 8.740 42,947 +0.40(+4.80%)
Sep 19, 2016 8.390 8.700 8.100 8.340 56,013 +0.23(+2.84%)
Sep 16, 2016 8.840 9.080 8.110 8.110 71,419 -0.47(-5.48%)
Sep 15, 2016 8.920 9.350 8.530 8.580 57,599 -0.44(-4.88%)
Sep 14, 2016 8.820 9.100 8.540 9.020 50,904 +0.02(+0.22%)
Sep 13, 2016 9.150 9.150 8.500 9.000 35,814 -0.09(-0.99%)
Sep 12, 2016 9.100 9.600 9.010 9.090 32,311 -0.07(-0.76%)
Sep 09, 2016 9.500 9.600 8.900 9.160 62,448 -0.44(-4.58%)
Sep 08, 2016 10.00 10.00 8.900 9.600 109,243 -0.10(-1.03%)
Sep 07, 2016 9.490 9.970 9.240 9.700 95,884 +0.60(+6.59%)
Sep 06, 2016 9.490 9.998 9.020 9.100 147,458 -0.15(-1.62%)
Sep 02, 2016 8.940 9.250 9.250 9.250 40,800 +0.01(+0.11%)
Sep 01, 2016 9.378 9.490 8.900 9.240 54,995 -0.10(-1.07%)
Aug 31, 2016 9.950 10.15 9.030 9.340 277,144 -0.31(-3.21%)
Aug 30, 2016 8.260 9.990 8.242 9.650 506,412 +1.39(+16.83%)
Aug 29, 2016 8.050 8.300 8.040 8.260 31,853 +0.22(+2.74%)
Aug 26, 2016 8.050 8.050 7.980 8.040 4,461 -0.01(-0.12%)
Aug 25, 2016 8.000 8.050 8.000 8.050 4,112 +0.01(+0.12%)
Aug 24, 2016 8.040 8.050 7.918 8.040 3,947 -0.01(-0.12%)
Aug 23, 2016 8.040 8.052 8.000 8.050 10,506 -0.05(-0.62%)
Aug 22, 2016 8.020 8.100 7.850 8.100 30,772 +0.07(+0.87%)
Aug 19, 2016 8.070 8.070 7.950 8.030 3,933 -0.02(-0.25%)
Aug 18, 2016 8.080 8.080 7.982 8.050 6,637 +0.00(+0.00%)
Aug 17, 2016 8.000 8.100 7.950 8.050 7,832 -0.05(-0.62%)
Aug 16, 2016 7.950 8.100 7.915 8.100 29,342 +0.15(+1.89%)
Aug 15, 2016 8.010 8.100 7.820 7.950 28,138 +0.14(+1.79%)
Aug 12, 2016 7.950 8.000 7.800 7.810 20,141 -0.05(-0.64%)
Aug 11, 2016 8.050 8.050 7.860 7.860 12,477 -0.13(-1.63%)
Aug 10, 2016 7.973 8.065 7.900 7.990 12,115 +0.10(+1.27%)
Aug 09, 2016 7.780 8.000 7.780 7.890 17,028 -0.11(-1.38%)
Aug 08, 2016 8.000 8.400 7.900 8.000 17,820 -0.08(-0.99%)
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.