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 (%)
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%)
Nov 01, 2017 3.310 3.310 3.070 3.220 2,728 -0.11(-3.30%)
Oct 31, 2017 3.200 3.330 3.050 3.330 14,284 +0.01(+0.30%)
Oct 30, 2017 3.100 3.320 3.000 3.320 8,252 +0.20(+6.41%)
Oct 27, 2017 3.240 3.300 2.905 3.120 44,151 -0.09(-2.80%)
Oct 26, 2017 3.220 3.300 3.200 3.210 13,122 -0.03(-0.93%)
Oct 25, 2017 3.200 3.290 3.150 3.240 5,253 +0.05(+1.57%)
Oct 24, 2017 3.450 3.450 2.900 3.190 44,594 -0.22(-6.45%)
Oct 23, 2017 3.380 3.440 3.380 3.410 2,651 -0.03(-0.87%)
Oct 20, 2017 3.250 3.450 3.250 3.440 27,067 -0.04(-1.15%)
Oct 19, 2017 3.399 3.480 3.370 3.480 2,953 -0.16(-4.40%)
Oct 18, 2017 3.780 3.780 3.310 3.640 18,464 -0.20(-5.21%)
Oct 17, 2017 3.850 3.910 3.710 3.840 2,135 -0.04(-1.03%)
Oct 16, 2017 3.950 3.950 3.670 3.880 17,897 -0.12(-3.00%)
Oct 13, 2017 3.880 4.000 3.870 4.000 10,186 +0.15(+3.90%)
Oct 12, 2017 3.920 4.080 3.850 3.850 7,282 -0.15(-3.75%)
Oct 11, 2017 3.980 4.040 3.870 4.000 11,865 +0.05(+1.27%)
Oct 10, 2017 3.960 4.000 3.900 3.950 5,823 +0.10(+2.60%)
Oct 09, 2017 3.900 3.900 3.716 3.850 14,335 -0.05(-1.28%)
Oct 06, 2017 3.950 3.950 3.610 3.900 4,362 +0.00(+0.00%)
Oct 05, 2017 3.730 3.920 3.600 3.900 26,008 +0.21(+5.69%)
Oct 04, 2017 3.880 3.955 3.610 3.690 19,983 -0.18(-4.65%)
Oct 03, 2017 4.100 4.100 3.870 3.870 6,435 -0.22(-5.38%)
Oct 02, 2017 3.910 4.140 3.910 4.090 3,656 +0.20(+5.14%)
Sep 29, 2017 3.930 4.030 3.760 3.890 9,879 -0.06(-1.52%)
Sep 28, 2017 3.980 3.980 3.847 3.950 10,791 +0.00(+0.00%)
Sep 27, 2017 4.140 4.200 3.820 3.950 39,023 -0.16(-3.89%)
Sep 26, 2017 4.310 4.310 3.910 4.110 73,834 -0.18(-4.20%)
Sep 25, 2017 4.500 4.500 4.220 4.290 30,571 -0.25(-5.51%)
Sep 22, 2017 4.350 4.540 4.280 4.540 10,672 +0.14(+3.18%)
Sep 21, 2017 4.360 4.410 4.220 4.400 29,610 +0.01(+0.23%)
Sep 20, 2017 4.850 4.850 4.290 4.390 34,505 -0.22(-4.77%)
Sep 19, 2017 4.870 4.600 4.610 50,114 -0.26(-5.34%)
Sep 18, 2017 5.170 5.528 4.830 4.870 39,090 -0.21(-4.13%)
Sep 15, 2017 5.950 6.007 5.080 5.080 136,719 -0.92(-15.33%)
Sep 14, 2017 6.100 6.220 5.740 6.000 46,284 -0.20(-3.23%)
Sep 13, 2017 5.820 6.200 5.020 6.200 50,314 +0.09(+1.47%)
Sep 12, 2017 5.467 6.270 5.340 6.110 83,657 +0.72(+13.36%)
Sep 11, 2017 4.690 5.630 4.250 5.390 83,359 +0.67(+14.19%)
Sep 08, 2017 4.550 4.730 3.730 4.720 54,365 +0.00(+0.00%)
Sep 07, 2017 4.500 4.730 4.340 4.720 53,668 +0.04(+0.85%)
Sep 06, 2017 4.780 4.780 4.520 4.680 21,763 -0.11(-2.30%)
Sep 05, 2017 4.200 4.930 4.180 4.790 57,204 +0.49(+11.40%)
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.