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

Atomera Inc (NQ: ATOM )

4.770 -0.160 (-3.25%)
Streaming Delayed Price Updated: 1:37 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 (%)
Nov 30, 2023 6.750 6.900 6.540 6.890 93,830 +0.14(+2.07%)
Nov 29, 2023 6.600 6.970 6.600 6.750 151,370 +0.19(+2.90%)
Nov 28, 2023 6.570 6.650 6.438 6.560 94,120 -0.05(-0.76%)
Nov 27, 2023 7.000 7.021 6.580 6.610 117,908 -0.43(-6.11%)
Nov 24, 2023 6.980 7.084 6.900 7.040 78,911 +0.07(+1.00%)
Nov 22, 2023 7.100 7.240 6.710 6.970 156,710 +0.02(+0.29%)
Nov 21, 2023 6.940 7.100 6.550 6.950 305,485 +0.10(+1.46%)
Nov 20, 2023 6.270 7.230 6.260 6.850 416,603 +0.58(+9.25%)
Nov 17, 2023 6.510 6.550 6.170 6.270 168,127 -0.09(-1.34%)
Nov 16, 2023 7.100 7.300 6.160 6.355 419,433 -0.79(-11.12%)
Nov 15, 2023 6.000 7.500 6.000 7.150 782,310 +1.30(+22.22%)
Nov 14, 2023 5.650 5.920 5.600 5.850 220,814 +0.52(+9.76%)
Nov 13, 2023 5.080 5.400 4.960 5.330 234,096 +0.22(+4.31%)
Nov 10, 2023 5.200 5.276 5.050 5.110 176,640 -0.12(-2.29%)
Nov 09, 2023 5.360 5.540 5.210 5.230 151,416 -0.03(-0.57%)
Nov 08, 2023 5.290 5.290 5.100 5.260 132,788 +0.02(+0.48%)
Nov 07, 2023 5.250 5.400 5.091 5.235 219,480 -0.08(-1.51%)
Nov 06, 2023 5.940 5.940 5.270 5.315 287,898 -0.52(-8.99%)
Nov 03, 2023 6.120 6.120 5.653 5.840 243,380 -0.11(-1.85%)
Nov 02, 2023 6.130 6.440 5.850 5.950 260,639 -0.25(-4.03%)
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.