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, 2019 2.550 2.700 2.546 2.600 11,692 +0.00(+0.00%)
Apr 29, 2019 2.750 2.810 2.460 2.600 41,825 +0.01(+0.39%)
Apr 26, 2019 2.810 2.850 2.580 2.590 24,700 -0.19(-6.67%)
Apr 25, 2019 2.840 2.853 2.760 2.775 17,792 +0.02(+0.54%)
Apr 24, 2019 2.760 2.860 2.750 2.760 15,942 +0.01(+0.36%)
Apr 23, 2019 2.830 2.880 2.750 2.750 16,425 -0.11(-3.85%)
Apr 22, 2019 2.810 2.880 2.760 2.860 32,410 +0.06(+2.14%)
Apr 18, 2019 2.790 2.870 2.780 2.800 14,300 +0.04(+1.45%)
Apr 17, 2019 2.840 2.920 2.750 2.760 24,728 -0.09(-3.16%)
Apr 16, 2019 2.890 2.920 2.800 2.850 53,617 +0.04(+1.42%)
Apr 15, 2019 3.030 3.030 2.810 2.810 14,848 -0.19(-6.33%)
Apr 12, 2019 3.030 3.086 3.000 3.000 5,400 +0.02(+0.67%)
Apr 11, 2019 2.920 3.026 2.850 2.980 25,076 +0.09(+3.11%)
Apr 10, 2019 3.190 3.195 2.850 2.890 50,534 -0.30(-9.40%)
Apr 09, 2019 3.265 3.374 3.030 3.190 19,422 -0.17(-5.06%)
Apr 08, 2019 3.400 3.400 3.240 3.360 36,630 -0.04(-1.18%)
Apr 05, 2019 3.340 3.400 3.160 3.400 27,700 +0.08(+2.41%)
Apr 04, 2019 3.237 3.400 3.152 3.320 41,109 +0.16(+5.06%)
Apr 03, 2019 3.070 3.202 2.950 3.160 62,423 +0.19(+6.40%)
Apr 02, 2019 3.130 3.258 2.960 2.970 34,295 -0.13(-4.19%)
Apr 01, 2019 2.770 3.330 2.670 3.100 206,532 +0.45(+16.98%)
Mar 29, 2019 2.900 3.050 2.550 2.650 59,900 -0.23(-7.99%)
Mar 28, 2019 3.000 3.160 2.650 2.880 73,340 -0.11(-3.68%)
Mar 27, 2019 3.150 3.420 2.850 2.990 57,478 -0.16(-5.08%)
Mar 26, 2019 3.200 3.300 3.120 3.150 33,791 -0.05(-1.56%)
Mar 25, 2019 3.100 3.300 3.100 3.200 33,270 +0.15(+4.92%)
Mar 22, 2019 3.260 3.410 3.040 3.050 10,100 -0.25(-7.58%)
Mar 21, 2019 3.150 3.450 3.020 3.300 51,859 +0.15(+4.76%)
Mar 20, 2019 3.470 3.553 2.950 3.150 45,392 -0.38(-10.76%)
Mar 19, 2019 3.550 3.650 3.250 3.530 24,421 +0.09(+2.62%)
Mar 18, 2019 3.470 3.510 3.350 3.440 23,554 +0.07(+2.08%)
Mar 15, 2019 3.430 3.480 3.370 3.370 16,800 -0.04(-1.17%)
Mar 14, 2019 3.500 3.620 3.400 3.410 46,847 -0.03(-1.02%)
Mar 13, 2019 3.610 3.610 3.380 3.445 9,317 -0.12(-3.23%)
Mar 12, 2019 3.410 3.630 3.410 3.560 17,570 +0.17(+5.01%)
Mar 11, 2019 3.500 3.550 3.380 3.390 16,190 -0.17(-4.78%)
Mar 08, 2019 3.715 3.715 3.500 3.560 23,200 -0.09(-2.47%)
Mar 07, 2019 3.650 3.850 3.600 3.650 15,933 +0.06(+1.67%)
Mar 06, 2019 3.690 3.868 3.570 3.590 47,255 -0.04(-1.10%)
Mar 05, 2019 3.640 3.850 3.510 3.630 40,265 +0.00(+0.00%)
Mar 04, 2019 3.670 3.670 3.481 3.630 60,341 -0.03(-0.82%)
Mar 01, 2019 3.720 3.800 3.660 3.660 19,200 -0.14(-3.68%)
Feb 28, 2019 3.860 3.890 3.770 3.800 8,027 -0.10(-2.56%)
Feb 27, 2019 3.750 3.900 3.710 3.900 4,480 +0.19(+5.12%)
Feb 26, 2019 3.840 3.910 3.710 3.710 55,184 -0.08(-2.11%)
Feb 25, 2019 3.840 3.910 3.660 3.790 66,157 +0.00(+0.00%)
Feb 22, 2019 3.910 3.940 3.690 3.790 23,100 -0.03(-0.79%)
Feb 21, 2019 3.850 3.970 3.751 3.820 35,802 +0.07(+1.87%)
Feb 20, 2019 3.660 3.887 3.650 3.750 47,036 +0.08(+2.18%)
Feb 19, 2019 3.840 4.100 3.670 3.670 65,748 -0.17(-4.43%)
Feb 15, 2019 3.750 3.970 3.720 3.840 46,300 +0.07(+1.86%)
Feb 14, 2019 3.890 4.000 3.770 3.770 46,576 -0.16(-4.07%)
Feb 13, 2019 3.578 3.990 3.440 3.930 132,085 +0.18(+4.80%)
Feb 12, 2019 3.730 3.800 3.560 3.750 40,674 +0.05(+1.35%)
Feb 11, 2019 3.765 3.880 3.593 3.700 27,404 +0.10(+2.78%)
Feb 08, 2019 3.680 3.770 3.550 3.600 25,500 -0.08(-2.17%)
Feb 07, 2019 3.803 3.855 3.630 3.680 19,504 +0.00(+0.00%)
Feb 06, 2019 3.630 3.852 3.630 3.680 11,784 +0.02(+0.55%)
Feb 05, 2019 3.770 3.975 3.640 3.660 12,084 -0.09(-2.40%)
Feb 04, 2019 3.740 3.800 3.510 3.750 13,015 +0.05(+1.35%)
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.