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 (%)
Aug 31, 2023 6.410 6.569 6.320 6.360 78,538 -0.09(-1.40%)
Aug 30, 2023 6.570 6.630 6.420 6.450 47,572 -0.10(-1.53%)
Aug 29, 2023 6.350 6.630 6.350 6.550 91,059 +0.11(+1.71%)
Aug 28, 2023 6.420 6.510 6.350 6.440 79,102 +0.06(+0.94%)
Aug 25, 2023 6.240 6.490 6.090 6.380 179,264 +0.06(+0.95%)
Aug 24, 2023 6.580 6.580 6.140 6.320 152,662 -0.16(-2.47%)
Aug 23, 2023 6.260 6.510 6.210 6.480 109,889 +0.17(+2.69%)
Aug 22, 2023 6.610 6.620 6.200 6.310 135,120 -0.29(-4.39%)
Aug 21, 2023 6.490 6.680 6.422 6.600 124,596 +0.05(+0.76%)
Aug 18, 2023 6.300 6.770 6.250 6.550 192,763 +0.20(+3.15%)
Aug 17, 2023 6.520 6.640 6.340 6.350 131,301 -0.17(-2.61%)
Aug 16, 2023 6.600 6.690 6.400 6.520 168,000 -0.17(-2.54%)
Aug 15, 2023 6.730 6.880 6.580 6.690 140,003 -0.04(-0.59%)
Aug 14, 2023 6.700 6.750 6.510 6.730 186,340 -0.01(-0.15%)
Aug 11, 2023 7.060 7.358 6.700 6.740 228,402 -0.45(-6.26%)
Aug 10, 2023 7.250 7.455 7.020 7.190 190,118 -0.03(-0.42%)
Aug 09, 2023 7.510 7.510 6.920 7.220 317,970 -0.24(-3.22%)
Aug 08, 2023 7.590 7.650 7.290 7.460 166,964 -0.21(-2.74%)
Aug 07, 2023 7.480 7.710 7.270 7.670 149,179 +0.16(+2.13%)
Aug 04, 2023 7.330 7.789 7.330 7.510 210,345 +0.18(+2.46%)
Aug 03, 2023 8.010 8.015 6.750 7.330 601,049 -0.95(-11.47%)
Aug 02, 2023 8.340 8.380 8.040 8.280 193,256 -0.29(-3.38%)
Aug 01, 2023 8.950 8.950 8.190 8.570 205,861 -0.06(-0.70%)
Jul 31, 2023 8.140 8.740 8.120 8.630 172,079 +0.54(+6.67%)
Jul 28, 2023 7.920 8.220 7.915 8.090 135,268 +0.30(+3.85%)
Jul 27, 2023 7.960 8.090 7.750 7.790 109,951 -0.04(-0.51%)
Jul 26, 2023 7.900 8.290 7.720 7.830 80,421 -0.12(-1.51%)
Jul 25, 2023 8.130 8.240 7.890 7.950 117,603 -0.17(-2.09%)
Jul 24, 2023 8.320 8.360 8.010 8.120 83,258 -0.15(-1.81%)
Jul 21, 2023 8.650 8.650 8.200 8.270 154,621 -0.23(-2.71%)
Jul 20, 2023 8.650 8.650 8.380 8.500 120,273 -0.18(-2.07%)
Jul 19, 2023 8.880 9.180 8.620 8.680 124,492 -0.37(-4.09%)
Jul 18, 2023 8.810 9.200 8.601 9.050 178,043 +0.17(+1.91%)
Jul 17, 2023 8.940 9.130 8.840 8.880 165,637 -0.12(-1.33%)
Jul 14, 2023 9.290 9.350 8.900 9.000 127,011 -0.31(-3.33%)
Jul 13, 2023 8.970 9.390 8.910 9.310 143,371 +0.44(+4.96%)
Jul 12, 2023 8.700 8.990 8.450 8.870 140,000 +0.38(+4.48%)
Jul 11, 2023 8.860 8.860 8.350 8.490 132,192 -0.34(-3.85%)
Jul 10, 2023 8.400 8.860 8.130 8.830 126,671 +0.40(+4.74%)
Jul 07, 2023 8.080 8.623 8.080 8.430 158,869 +0.33(+4.07%)
Jul 06, 2023 8.100 8.150 7.760 8.100 138,857 -0.14(-1.70%)
Jul 05, 2023 8.640 8.645 7.840 8.240 192,128 -0.53(-6.04%)
Jul 03, 2023 8.780 8.924 8.530 8.770 90,866 +0.00(+0.00%)
Jun 30, 2023 8.750 8.980 8.705 8.770 148,514 +0.09(+1.04%)
Jun 29, 2023 8.400 8.690 8.350 8.680 140,316 +0.30(+3.58%)
Jun 28, 2023 8.040 8.500 7.900 8.380 123,685 +0.25(+3.08%)
Jun 27, 2023 7.660 8.180 7.526 8.130 194,166 +0.50(+6.55%)
Jun 26, 2023 7.440 7.890 7.395 7.630 189,578 +0.19(+2.55%)
Jun 23, 2023 8.060 8.075 7.380 7.440 578,815 -0.73(-8.94%)
Jun 22, 2023 8.500 8.550 8.030 8.170 212,804 -0.31(-3.66%)
Jun 21, 2023 8.740 8.840 8.450 8.480 117,367 -0.33(-3.75%)
Jun 20, 2023 8.720 8.860 8.500 8.810 181,777 +0.10(+1.15%)
Jun 16, 2023 9.130 9.300 8.673 8.710 237,860 -0.27(-3.01%)
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.