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

Atomera Inc (NQ: ATOM )

4.665 -0.265 (-5.38%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 30, 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 (%)
Mar 31, 2023 6.170 6.390 6.060 6.370 134,042 +0.23(+3.75%)
Mar 30, 2023 6.380 6.575 6.010 6.140 188,324 -0.19(-3.00%)
Mar 29, 2023 6.250 6.400 6.060 6.330 144,971 +0.15(+2.43%)
Mar 28, 2023 6.200 6.327 6.000 6.180 114,983 -0.07(-1.12%)
Mar 27, 2023 6.280 6.425 5.990 6.250 121,965 +0.07(+1.13%)
Mar 24, 2023 6.420 6.425 5.970 6.180 159,814 -0.28(-4.33%)
Mar 23, 2023 6.440 6.665 6.280 6.460 118,322 +0.11(+1.73%)
Mar 22, 2023 6.510 6.770 6.310 6.350 114,248 -0.25(-3.79%)
Mar 21, 2023 6.470 6.705 6.320 6.600 117,614 +0.30(+4.76%)
Mar 20, 2023 6.300 6.345 6.070 6.300 119,808 -0.05(-0.79%)
Mar 17, 2023 6.490 6.490 6.040 6.350 181,109 -0.14(-2.16%)
Mar 16, 2023 6.670 6.720 6.410 6.490 137,739 -0.28(-4.14%)
Mar 15, 2023 6.530 6.790 6.390 6.770 156,218 +0.04(+0.59%)
Mar 14, 2023 6.530 7.070 6.430 6.730 332,430 +0.48(+7.68%)
Mar 13, 2023 5.580 6.320 5.440 6.250 247,243 +0.66(+11.81%)
Mar 10, 2023 5.960 6.000 5.505 5.590 239,690 -0.27(-4.61%)
Mar 09, 2023 6.470 6.550 5.840 5.860 215,418 -0.59(-9.15%)
Mar 08, 2023 6.360 6.500 6.270 6.450 82,840 +0.08(+1.26%)
Mar 07, 2023 6.510 6.580 6.300 6.370 65,892 -0.14(-2.15%)
Mar 06, 2023 6.680 6.880 6.360 6.510 117,428 -0.21(-3.12%)
Mar 03, 2023 6.380 6.775 6.320 6.720 113,617 +0.43(+6.84%)
Mar 02, 2023 6.100 6.320 5.930 6.290 148,556 +0.14(+2.28%)
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.