Skip to main content

Atomera Inc (NQ: ATOM )

4.370 -0.080 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 4.580 4.580 4.390 4.450 128,246 -0.09(-1.98%)
May 16, 2024 4.580 4.615 4.480 4.540 125,892 +0.01(+0.22%)
May 15, 2024 4.720 4.769 4.350 4.530 246,904 -0.16(-3.41%)
May 14, 2024 4.700 4.780 4.420 4.690 212,768 +0.05(+1.08%)
May 13, 2024 4.450 4.790 4.450 4.640 246,438 +0.22(+4.98%)
May 10, 2024 4.290 4.640 4.290 4.420 325,852 +0.20(+4.74%)
May 09, 2024 4.200 4.260 4.100 4.220 127,649 +0.02(+0.48%)
May 08, 2024 4.130 4.280 4.030 4.200 220,847 -0.04(-0.94%)
May 07, 2024 4.250 4.280 4.060 4.240 264,822 -0.01(-0.24%)
May 06, 2024 4.480 4.650 4.200 4.250 328,102 -0.25(-5.56%)
May 03, 2024 4.560 4.683 4.350 4.500 209,356 +0.05(+1.12%)
May 02, 2024 4.480 4.500 4.010 4.450 912,467 +0.05(+1.14%)
May 01, 2024 4.650 4.700 4.380 4.400 425,263 -0.24(-5.17%)
Apr 30, 2024 4.860 4.940 4.620 4.640 332,021 -0.29(-5.88%)
Apr 29, 2024 4.500 5.230 4.430 4.930 466,237 +0.48(+10.79%)
Apr 26, 2024 5.010 5.125 3.680 4.450 1,141,999 -0.92(-17.13%)
Apr 25, 2024 5.630 5.660 5.340 5.370 217,010 -0.33(-5.79%)
Apr 24, 2024 5.650 5.765 5.530 5.700 99,926 +0.07(+1.24%)
Apr 23, 2024 5.500 5.780 5.455 5.630 95,783 +0.17(+3.11%)
Apr 22, 2024 5.710 5.720 5.350 5.460 222,210 -0.24(-4.21%)
Apr 19, 2024 5.680 5.760 5.550 5.700 198,569 -0.05(-0.87%)
Apr 18, 2024 5.600 5.950 5.335 5.750 228,146 +0.11(+1.95%)
Apr 17, 2024 6.040 6.190 5.630 5.640 233,757 -0.40(-6.62%)
Apr 16, 2024 5.940 6.050 5.920 6.040 102,880 +0.02(+0.33%)
Apr 15, 2024 6.000 6.085 5.800 6.020 199,895 -0.03(-0.50%)
Apr 12, 2024 6.380 6.380 6.030 6.050 120,762 -0.32(-5.02%)
Apr 11, 2024 6.140 6.370 6.020 6.370 120,773 +0.21(+3.41%)
Apr 10, 2024 6.340 6.460 6.070 6.160 283,651 -0.45(-6.81%)
Apr 09, 2024 6.010 6.670 6.010 6.610 258,492 +0.55(+9.08%)
Apr 08, 2024 5.990 6.105 5.880 6.060 90,332 +0.12(+2.02%)
Apr 05, 2024 6.100 6.240 5.850 5.940 119,263 -0.25(-4.04%)
Apr 04, 2024 6.460 6.600 6.130 6.190 127,560 -0.21(-3.28%)
Apr 03, 2024 6.130 6.460 6.040 6.400 112,607 +0.28(+4.58%)
Apr 02, 2024 6.160 6.160 6.020 6.120 116,773 -0.15(-2.39%)
Apr 01, 2024 6.160 6.290 6.060 6.270 71,985 +0.11(+1.79%)
Mar 28, 2024 6.180 6.250 6.010 6.160 106,130 +0.13(+2.16%)
Mar 27, 2024 5.940 6.130 5.800 6.030 154,277 +0.20(+3.43%)
Mar 26, 2024 6.000 6.070 5.710 5.830 232,613 -0.17(-2.83%)
Mar 25, 2024 6.070 6.160 5.950 6.000 122,793 -0.06(-0.99%)
Mar 22, 2024 6.280 6.470 5.993 6.060 148,455 -0.42(-6.48%)
Mar 21, 2024 6.390 6.700 6.320 6.480 167,093 +0.23(+3.68%)
Mar 20, 2024 5.930 6.340 5.800 6.250 144,178 +0.34(+5.75%)
Mar 19, 2024 5.860 6.010 5.760 5.910 161,994 +0.02(+0.34%)
Mar 18, 2024 6.170 6.190 5.890 5.890 181,285 -0.21(-3.44%)
Mar 15, 2024 5.990 6.170 5.970 6.100 186,859 +0.00(+0.00%)
Mar 14, 2024 6.160 6.220 5.910 6.100 304,464 -0.13(-2.09%)
Mar 13, 2024 6.280 6.410 6.200 6.230 112,963 -0.13(-2.04%)
Mar 12, 2024 6.450 6.450 6.195 6.360 138,292 -0.18(-2.75%)
Mar 11, 2024 6.830 6.830 6.460 6.540 120,938 -0.15(-2.24%)
Mar 08, 2024 6.970 7.080 6.660 6.690 135,185 -0.15(-2.19%)
Mar 07, 2024 6.690 6.940 6.620 6.840 111,269 +0.26(+3.95%)
Mar 06, 2024 6.580 6.730 6.460 6.580 120,569 +0.02(+0.30%)
Mar 05, 2024 6.620 6.800 6.430 6.560 137,987 -0.21(-3.10%)
Mar 04, 2024 6.830 7.113 6.740 6.770 293,081 -0.06(-0.88%)
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.