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

Atomera Inc (NQ: ATOM )

4.500 -0.040 (-0.88%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 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 (%)
Dec 31, 2019 3.050 3.150 3.000 3.080 62,200 +0.03(+0.98%)
Dec 30, 2019 2.950 3.060 2.860 3.050 59,837 +0.10(+3.39%)
Dec 27, 2019 3.040 3.040 2.880 2.950 46,200 -0.15(-4.84%)
Dec 26, 2019 3.040 3.122 2.961 3.100 101,006 +0.02(+0.65%)
Dec 24, 2019 3.050 3.170 3.000 3.080 24,100 -0.02(-0.48%)
Dec 23, 2019 2.900 3.100 2.900 3.095 52,939 +0.17(+5.63%)
Dec 20, 2019 2.810 2.930 2.810 2.930 98,500 +0.08(+2.81%)
Dec 19, 2019 2.900 2.900 2.830 2.850 46,039 -0.06(-2.06%)
Dec 18, 2019 2.850 2.920 2.835 2.910 28,249 +0.02(+0.69%)
Dec 17, 2019 2.900 2.920 2.844 2.890 33,311 +0.00(+0.00%)
Dec 16, 2019 2.870 2.920 2.770 2.890 33,525 +0.02(+0.70%)
Dec 13, 2019 2.850 3.010 2.850 2.870 19,300 -0.10(-3.37%)
Dec 12, 2019 2.920 2.970 2.860 2.970 33,417 +0.09(+3.13%)
Dec 11, 2019 2.820 2.955 2.770 2.880 15,856 +0.03(+1.05%)
Dec 10, 2019 2.840 2.940 2.738 2.850 46,167 +0.00(+0.00%)
Dec 09, 2019 2.940 2.980 2.770 2.850 44,126 -0.07(-2.40%)
Dec 06, 2019 3.030 3.060 2.920 2.920 64,700 -0.11(-3.63%)
Dec 05, 2019 3.060 3.100 3.023 3.030 23,784 -0.03(-0.98%)
Dec 04, 2019 3.170 3.170 3.010 3.060 23,205 -0.11(-3.47%)
Dec 03, 2019 3.000 3.170 2.950 3.170 41,710 +0.18(+6.02%)
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.