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

Atomera Inc (NQ: ATOM )

5.370 -0.330 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 9.890 9.900 9.020 9.180 223,088 -0.71(-7.18%)
May 30, 2023 10.06 10.45 9.630 9.890 395,536 -0.02(-0.20%)
May 26, 2023 9.450 10.24 9.450 9.910 360,234 +0.44(+4.65%)
May 25, 2023 9.490 9.750 9.320 9.470 213,162 +0.15(+1.61%)
May 24, 2023 9.470 9.470 9.127 9.320 218,815 -0.33(-3.42%)
May 23, 2023 9.740 10.16 9.480 9.650 445,625 -0.24(-2.43%)
May 22, 2023 8.910 10.00 8.850 9.890 440,115 +0.98(+11.00%)
May 19, 2023 9.200 9.380 8.850 8.910 324,308 -0.18(-1.98%)
May 18, 2023 8.770 9.340 8.760 9.090 370,416 +0.34(+3.89%)
May 17, 2023 8.380 8.910 8.380 8.750 344,626 +0.38(+4.54%)
May 16, 2023 8.440 8.670 8.251 8.370 242,965 -0.02(-0.24%)
May 15, 2023 7.830 8.760 7.760 8.390 528,894 +0.55(+7.02%)
May 12, 2023 8.470 8.660 7.770 7.840 328,595 -0.61(-7.22%)
May 11, 2023 8.610 8.630 8.300 8.450 239,798 -0.16(-1.86%)
May 10, 2023 8.980 9.170 8.510 8.610 357,773 -0.29(-3.26%)
May 09, 2023 9.290 9.344 8.750 8.900 487,744 -0.59(-6.22%)
May 08, 2023 9.740 9.869 8.630 9.490 590,990 -0.21(-2.16%)
May 05, 2023 9.190 9.770 9.170 9.700 374,353 +0.51(+5.55%)
May 04, 2023 9.810 10.72 9.010 9.190 1,223,402 -0.62(-6.32%)
May 03, 2023 9.000 10.14 8.620 9.810 938,237 +0.96(+10.85%)
May 02, 2023 8.170 9.030 7.950 8.850 1,366,262 +0.71(+8.72%)
May 01, 2023 7.920 8.550 7.600 8.140 1,123,388 +0.24(+3.04%)
Apr 28, 2023 6.950 8.200 6.710 7.900 2,474,499 +0.97(+14.00%)
Apr 27, 2023 6.800 7.300 6.280 6.930 9,060,580 +1.71(+32.76%)
Apr 26, 2023 5.270 5.410 5.030 5.220 1,898,226 +0.00(+0.00%)
Apr 25, 2023 5.440 5.440 5.095 5.220 174,495 -0.19(-3.51%)
Apr 24, 2023 5.160 5.455 5.160 5.410 191,423 +0.20(+3.84%)
Apr 21, 2023 5.520 5.565 5.190 5.210 129,071 -0.33(-5.96%)
Apr 20, 2023 5.440 5.690 5.420 5.540 100,038 +0.09(+1.65%)
Apr 19, 2023 5.380 5.560 5.210 5.450 102,707 +0.13(+2.44%)
Apr 18, 2023 5.550 5.650 5.280 5.320 106,829 -0.16(-2.92%)
Apr 17, 2023 5.400 5.490 5.250 5.480 119,212 +0.06(+1.11%)
Apr 14, 2023 5.570 5.760 5.210 5.420 292,263 -0.22(-3.90%)
Apr 13, 2023 5.590 5.730 5.540 5.640 79,276 +0.06(+1.08%)
Apr 12, 2023 5.710 5.780 5.553 5.580 98,378 -0.03(-0.53%)
Apr 11, 2023 5.640 5.740 5.580 5.610 127,693 -0.05(-0.88%)
Apr 10, 2023 5.780 5.830 5.452 5.660 216,646 -0.25(-4.23%)
Apr 06, 2023 5.700 5.950 5.610 5.910 92,332 +0.18(+3.14%)
Apr 05, 2023 5.900 5.900 5.600 5.730 175,525 -0.19(-3.21%)
Apr 04, 2023 6.140 6.140 5.835 5.920 147,179 -0.21(-3.43%)
Apr 03, 2023 6.350 6.450 5.890 6.130 194,019 -0.24(-3.77%)
Mar 31, 2023 6.170 6.390 6.060 6.370 134,042 +0.23(+3.75%)
Mar 30, 2023 6.380 6.575 6.010 6.140 188,324 -0.19(-3.00%)
Mar 29, 2023 6.250 6.400 6.060 6.330 144,971 +0.15(+2.43%)
Mar 28, 2023 6.200 6.327 6.000 6.180 114,983 -0.07(-1.12%)
Mar 27, 2023 6.280 6.425 5.990 6.250 121,965 +0.07(+1.13%)
Mar 24, 2023 6.420 6.425 5.970 6.180 159,814 -0.28(-4.33%)
Mar 23, 2023 6.440 6.665 6.280 6.460 118,322 +0.11(+1.73%)
Mar 22, 2023 6.510 6.770 6.310 6.350 114,248 -0.25(-3.79%)
Mar 21, 2023 6.470 6.705 6.320 6.600 117,614 +0.30(+4.76%)
Mar 20, 2023 6.300 6.345 6.070 6.300 119,808 -0.05(-0.79%)
Mar 17, 2023 6.490 6.490 6.040 6.350 181,109 -0.14(-2.16%)
Mar 16, 2023 6.670 6.720 6.410 6.490 137,739 -0.28(-4.14%)
Mar 15, 2023 6.530 6.790 6.390 6.770 156,218 +0.04(+0.59%)
Mar 14, 2023 6.530 7.070 6.430 6.730 332,430 +0.48(+7.68%)
Mar 13, 2023 5.580 6.320 5.440 6.250 247,243 +0.66(+11.81%)
Mar 10, 2023 5.960 6.000 5.505 5.590 239,690 -0.27(-4.61%)
Mar 09, 2023 6.470 6.550 5.840 5.860 215,418 -0.59(-9.15%)
Mar 08, 2023 6.360 6.500 6.270 6.450 82,840 +0.08(+1.26%)
Mar 07, 2023 6.510 6.580 6.300 6.370 65,892 -0.14(-2.15%)
Mar 06, 2023 6.680 6.880 6.360 6.510 117,428 -0.21(-3.12%)
Mar 03, 2023 6.380 6.775 6.320 6.720 113,617 +0.43(+6.84%)
Mar 02, 2023 6.100 6.320 5.930 6.290 148,556 +0.14(+2.28%)
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.