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

Atomera Inc (NQ: ATOM )

4.220 -0.150 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2020 8.910 9.270 8.760 9.000 320,681 +0.10(+1.12%)
Jun 29, 2020 9.700 9.770 8.580 8.900 486,716 -0.63(-6.61%)
Jun 26, 2020 10.32 10.49 9.110 9.530 2,168,300 -0.67(-6.57%)
Jun 25, 2020 10.33 10.73 10.09 10.20 549,889 -0.05(-0.49%)
Jun 24, 2020 10.60 10.74 9.310 10.25 607,784 -0.34(-3.21%)
Jun 23, 2020 10.69 11.06 10.52 10.59 424,188 +0.09(+0.86%)
Jun 22, 2020 11.03 11.25 10.14 10.50 879,835 -0.25(-2.33%)
Jun 19, 2020 10.41 10.93 9.850 10.75 966,200 +0.50(+4.88%)
Jun 18, 2020 9.520 10.44 9.170 10.25 610,354 +0.72(+7.56%)
Jun 17, 2020 9.300 10.39 9.300 9.530 547,260 +0.23(+2.47%)
Jun 16, 2020 9.280 9.300 8.990 9.300 312,919 +0.42(+4.73%)
Jun 15, 2020 8.120 9.350 8.110 8.880 361,471 +0.51(+6.09%)
Jun 12, 2020 8.360 8.626 8.015 8.370 219,000 +0.34(+4.23%)
Jun 11, 2020 8.660 8.930 8.000 8.030 323,660 -1.02(-11.27%)
Jun 10, 2020 9.140 9.380 8.845 9.050 280,064 -0.04(-0.44%)
Jun 09, 2020 8.740 9.320 8.550 9.090 214,520 +0.31(+3.53%)
Jun 08, 2020 8.960 9.340 8.010 8.780 486,972 -0.09(-1.01%)
Jun 05, 2020 9.650 9.840 8.630 8.870 404,000 -0.49(-5.24%)
Jun 04, 2020 9.120 9.570 8.800 9.360 657,318 +0.38(+4.23%)
Jun 03, 2020 9.270 9.640 8.810 8.980 506,180 -0.08(-0.88%)
Jun 02, 2020 8.620 9.380 8.510 9.060 404,557 +0.46(+5.35%)
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.