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

Atomera Inc (NQ: ATOM )

4.410 -0.130 (-2.86%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 17, 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 29, 2018 6.001 6.440 5.660 6.120 63,558 +0.20(+3.38%)
Jun 28, 2018 5.700 5.940 5.560 5.920 12,041 +0.31(+5.53%)
Jun 27, 2018 5.910 6.030 5.520 5.610 18,519 -0.29(-4.92%)
Jun 26, 2018 5.640 6.010 5.530 5.900 40,768 +0.26(+4.61%)
Jun 25, 2018 6.070 6.070 5.500 5.640 58,599 -0.40(-6.62%)
Jun 22, 2018 6.010 6.630 5.700 6.040 371,315 +0.05(+0.83%)
Jun 21, 2018 5.750 6.000 5.710 5.990 41,234 +0.21(+3.63%)
Jun 20, 2018 5.300 6.250 5.224 5.780 144,204 +0.52(+9.89%)
Jun 19, 2018 5.440 5.540 5.210 5.260 31,554 -0.16(-2.95%)
Jun 18, 2018 5.210 5.450 5.210 5.420 18,589 +0.11(+2.07%)
Jun 15, 2018 5.420 5.310 5.310 22,861 -0.11(-2.03%)
Jun 14, 2018 5.650 5.650 5.310 5.420 26,882 +0.04(+0.74%)
Jun 13, 2018 5.440 5.450 5.340 5.380 12,588 -0.07(-1.19%)
Jun 12, 2018 5.480 5.500 5.380 5.445 11,755 +0.00(+0.09%)
Jun 11, 2018 5.400 5.575 5.360 5.440 17,232 +0.00(+0.00%)
Jun 08, 2018 5.670 5.670 5.430 5.440 16,450 -0.19(-3.37%)
Jun 07, 2018 5.600 5.720 5.364 5.630 9,621 +0.03(+0.54%)
Jun 06, 2018 5.550 5.900 5.215 5.600 107,951 -0.03(-0.53%)
Jun 05, 2018 5.920 6.320 5.510 5.630 90,492 -0.32(-5.38%)
Jun 04, 2018 6.091 6.490 5.940 5.950 89,751 -0.20(-3.25%)
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.