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

Atomera Inc (NQ: ATOM )

4.830 -0.100 (-2.03%)
Streaming Delayed Price Updated: 1:02 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, 2020 3.620 3.650 3.480 3.500 28,837 -0.05(-1.41%)
Mar 30, 2020 3.460 3.640 3.450 3.550 28,929 +0.06(+1.72%)
Mar 27, 2020 3.580 3.700 3.250 3.490 64,700 -0.19(-5.29%)
Mar 26, 2020 3.150 3.940 3.150 3.685 57,296 +0.50(+15.88%)
Mar 25, 2020 3.040 3.250 3.017 3.180 32,863 +0.25(+8.53%)
Mar 24, 2020 2.690 3.200 2.690 2.930 38,538 +0.38(+14.90%)
Mar 23, 2020 2.710 2.860 2.530 2.550 36,678 -0.11(-4.14%)
Mar 20, 2020 3.000 3.000 2.660 2.660 66,600 -0.25(-8.59%)
Mar 19, 2020 2.910 3.020 2.910 2.910 25,493 +0.05(+1.75%)
Mar 18, 2020 3.120 3.184 2.700 2.860 89,504 -0.45(-13.60%)
Mar 17, 2020 2.990 3.330 2.930 3.310 49,567 +0.37(+12.59%)
Mar 16, 2020 3.070 3.095 2.800 2.940 38,570 -0.21(-6.67%)
Mar 13, 2020 3.100 3.207 3.000 3.150 64,200 +0.10(+3.28%)
Mar 12, 2020 3.750 3.772 2.850 3.050 111,074 -1.01(-24.88%)
Mar 11, 2020 4.450 4.457 3.751 4.060 74,462 -0.41(-9.17%)
Mar 10, 2020 4.530 4.640 4.260 4.470 28,683 +0.01(+0.22%)
Mar 09, 2020 4.990 5.000 4.440 4.460 70,022 -0.68(-13.23%)
Mar 06, 2020 4.860 5.260 4.750 5.140 57,400 +0.21(+4.26%)
Mar 05, 2020 5.220 5.441 4.820 4.930 101,392 -0.28(-5.28%)
Mar 04, 2020 4.820 5.301 4.820 5.205 117,532 +0.46(+9.58%)
Mar 03, 2020 4.580 4.800 4.549 4.750 63,183 +0.24(+5.32%)
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.