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 (%)
Apr 30, 2018 5.210 5.290 4.900 5.060 67,448 -0.05(-0.98%)
Apr 27, 2018 5.020 5.160 4.850 5.110 73,633 +0.27(+5.58%)
Apr 26, 2018 4.970 5.000 4.711 4.840 36,021 -0.11(-2.22%)
Apr 25, 2018 4.470 5.220 4.430 4.950 93,910 +0.46(+10.24%)
Apr 24, 2018 4.900 5.140 4.440 4.490 60,914 -0.34(-7.04%)
Apr 23, 2018 5.400 5.450 4.790 4.830 92,419 -0.59(-10.89%)
Apr 20, 2018 5.150 5.619 5.150 5.420 67,702 +0.35(+6.90%)
Apr 19, 2018 5.450 5.540 5.070 5.070 57,654 -0.44(-7.99%)
Apr 18, 2018 5.700 5.960 5.500 5.510 15,150 -0.29(-4.92%)
Apr 17, 2018 5.450 5.840 5.450 5.795 64,587 +0.35(+6.53%)
Apr 16, 2018 5.550 5.590 5.310 5.440 38,219 -0.11(-1.98%)
Apr 13, 2018 5.730 5.774 5.438 5.550 42,035 -0.07(-1.25%)
Apr 12, 2018 5.810 6.030 5.400 5.620 73,697 -0.18(-3.10%)
Apr 11, 2018 6.220 6.270 5.661 5.800 117,653 -0.37(-6.00%)
Apr 10, 2018 6.100 6.470 6.100 6.170 49,631 +0.16(+2.66%)
Apr 09, 2018 6.540 6.540 5.860 6.010 88,854 -0.52(-7.96%)
Apr 06, 2018 6.530 71,929 -0.18(-2.68%)
Apr 05, 2018 6.790 6.790 6.498 6.710 26,285 -0.01(-0.15%)
Apr 04, 2018 6.380 6.820 6.373 6.720 64,613 -0.03(-0.44%)
Apr 03, 2018 6.770 6.790 6.411 6.750 81,272 -0.03(-0.44%)
Apr 02, 2018 6.270 6.890 6.170 6.780 96,665 +0.54(+8.65%)
Mar 29, 2018 6.240 6.240 6.240 0 -0.05(-0.79%)
Mar 28, 2018 6.680 6.770 6.056 6.290 121,279 -0.39(-5.84%)
Mar 27, 2018 7.000 7.146 6.566 6.680 124,713 -0.32(-4.57%)
Mar 26, 2018 7.090 7.130 6.660 7.000 97,523 +0.05(+0.72%)
Mar 23, 2018 7.050 7.168 6.730 6.950 124,916 -0.08(-1.14%)
Mar 22, 2018 6.900 7.390 6.630 7.030 163,547 +0.18(+2.63%)
Mar 21, 2018 6.850 7.200 6.702 6.850 105,694 -0.06(-0.87%)
Mar 20, 2018 6.970 6.970 6.771 6.910 33,781 -0.09(-1.29%)
Mar 19, 2018 7.160 7.160 6.700 7.000 141,161 -0.13(-1.82%)
Mar 16, 2018 6.540 7.140 6.528 7.130 201,429 +0.31(+4.55%)
Mar 15, 2018 6.850 7.300 6.620 6.820 209,339 -0.06(-0.87%)
Mar 14, 2018 7.100 8.000 6.620 6.880 1,072,182 -0.15(-2.13%)
Mar 13, 2018 6.060 7.250 5.890 7.030 704,447 +1.03(+17.17%)
Mar 12, 2018 6.280 6.280 5.630 6.000 85,633 -0.12(-1.96%)
Mar 09, 2018 5.860 6.480 5.661 6.120 230,523 +0.28(+4.79%)
Mar 08, 2018 6.010 6.170 5.750 5.840 75,955 -0.12(-2.01%)
Mar 07, 2018 5.340 6.060 5.250 5.960 136,441 +0.64(+12.03%)
Mar 06, 2018 5.550 5.570 5.250 5.320 83,047 -0.21(-3.80%)
Mar 05, 2018 5.670 5.890 5.170 5.530 139,535 -0.11(-1.95%)
Mar 02, 2018 5.560 5.910 5.400 5.640 88,600 -0.04(-0.70%)
Mar 01, 2018 6.090 6.350 5.550 5.680 179,115 -0.45(-7.34%)
Feb 28, 2018 6.170 6.356 6.017 6.130 67,699 -0.08(-1.29%)
Feb 27, 2018 6.630 6.720 6.100 6.210 208,011 -0.46(-6.90%)
Feb 26, 2018 6.100 6.926 5.900 6.670 244,224 +0.52(+8.46%)
Feb 23, 2018 5.850 6.720 5.850 6.150 326,186 +0.29(+4.95%)
Feb 22, 2018 6.210 5.860 198,840 +0.54(+10.15%)
Feb 21, 2018 5.380 5.810 5.250 5.320 90,053 -0.50(-8.59%)
Feb 20, 2018 5.290 6.070 5.290 5.820 136,929 +0.32(+5.82%)
Feb 16, 2018 5.500 5.500 5.500 0 +0.37(+7.21%)
Feb 15, 2018 5.110 5.230 4.900 5.130 117,516 +0.05(+0.98%)
Feb 14, 2018 5.520 5.520 4.880 5.080 110,094 -0.35(-6.45%)
Feb 13, 2018 5.420 5.700 5.160 5.430 46,832 +0.32(+6.26%)
Feb 12, 2018 5.540 5.690 5.010 5.110 98,368 -0.37(-6.75%)
Feb 09, 2018 5.750 5.750 5.250 5.480 60,753 -0.18(-3.15%)
Feb 08, 2018 6.120 6.140 5.510 5.658 79,550 -0.49(-8.00%)
Feb 07, 2018 5.850 6.400 5.630 6.150 72,195 +0.25(+4.24%)
Feb 06, 2018 5.800 6.000 5.681 5.900 33,236 -0.10(-1.67%)
Feb 05, 2018 5.950 6.000 5.800 6.000 45,679 -0.21(-3.38%)
Feb 02, 2018 6.160 6.470 5.900 6.210 86,389 +0.06(+0.98%)
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.