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

Atomera Inc (NQ: ATOM )

5.840 -0.310 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.210 6.490 5.650 5.840 515,755 -0.31(-5.04%)
Nov 26, 2024 6.650 6.710 5.926 6.150 670,641 -0.55(-8.21%)
Nov 25, 2024 5.960 6.730 5.912 6.700 700,682 +0.90(+15.52%)
Nov 22, 2024 5.860 5.948 5.520 5.800 381,419 -0.02(-0.26%)
Nov 21, 2024 5.330 5.990 5.330 5.815 332,723 +0.37(+6.70%)
Nov 20, 2024 5.560 5.680 5.170 5.450 300,829 -0.11(-1.98%)
Nov 19, 2024 5.300 5.750 5.100 5.560 406,486 +0.16(+2.96%)
Nov 18, 2024 5.760 6.260 5.360 5.400 441,008 -0.39(-6.74%)
Nov 15, 2024 6.000 6.280 5.360 5.790 679,185 -0.15(-2.53%)
Nov 14, 2024 6.500 7.110 5.830 5.940 938,246 -0.41(-6.46%)
Nov 13, 2024 6.180 6.480 5.920 6.350 807,566 +0.43(+7.26%)
Nov 12, 2024 5.650 5.950 5.510 5.920 504,507 +0.14(+2.42%)
Nov 11, 2024 5.390 5.820 5.220 5.780 582,637 +0.48(+9.06%)
Nov 08, 2024 5.460 5.680 5.050 5.300 701,755 +0.05(+0.95%)
Nov 07, 2024 4.600 5.430 4.600 5.250 697,260 +0.67(+14.63%)
Nov 06, 2024 4.650 4.699 4.361 4.580 152,751 +0.10(+2.23%)
Nov 05, 2024 4.750 4.850 4.300 4.480 348,093 -0.16(-3.45%)
Nov 04, 2024 4.530 4.750 4.430 4.640 376,549 +0.16(+3.57%)
Nov 01, 2024 4.170 4.500 4.170 4.480 620,796 +0.32(+7.69%)
Oct 31, 2024 4.320 4.350 3.950 4.160 706,924 -0.11(-2.58%)
Oct 30, 2024 3.500 4.300 3.430 4.270 996,625 +0.94(+28.23%)
Oct 29, 2024 3.760 3.760 3.320 3.330 249,997 -0.36(-9.76%)
Oct 28, 2024 3.440 3.740 3.400 3.690 280,551 +0.33(+9.82%)
Oct 25, 2024 3.320 3.377 3.280 3.360 98,138 +0.04(+1.20%)
Oct 24, 2024 3.370 3.390 3.250 3.320 94,594 -0.05(-1.48%)
Oct 23, 2024 3.410 3.520 3.260 3.370 107,981 -0.09(-2.60%)
Oct 22, 2024 3.330 3.540 3.314 3.460 180,724 -0.02(-0.57%)
Oct 21, 2024 3.510 3.550 3.300 3.480 108,632 -0.04(-1.14%)
Oct 18, 2024 3.450 3.550 3.390 3.520 153,856 +0.13(+3.83%)
Oct 17, 2024 3.620 3.620 3.350 3.390 115,617 -0.23(-6.35%)
Oct 16, 2024 3.430 3.663 3.380 3.620 226,561 +0.20(+5.85%)
Oct 15, 2024 3.660 3.730 3.210 3.420 352,160 -0.27(-7.32%)
Oct 14, 2024 3.630 3.860 3.565 3.690 298,266 +0.06(+1.65%)
Oct 11, 2024 3.650 3.730 3.530 3.630 309,611 +0.01(+0.28%)
Oct 10, 2024 3.360 3.660 3.160 3.620 819,568 +0.39(+12.07%)
Oct 09, 2024 2.770 3.253 2.770 3.230 609,434 +0.43(+15.36%)
Oct 08, 2024 2.640 2.870 2.561 2.800 283,183 +0.13(+4.87%)
Oct 07, 2024 2.540 2.680 2.430 2.670 189,868 +0.15(+5.95%)
Oct 04, 2024 2.530 2.530 2.420 2.520 130,349 +0.06(+2.44%)
Oct 03, 2024 2.430 2.540 2.430 2.460 94,084 +0.00(+0.00%)
Oct 02, 2024 2.500 2.600 2.420 2.460 121,969 -0.03(-1.20%)
Oct 01, 2024 2.620 2.650 2.430 2.490 113,340 -0.14(-5.32%)
Sep 30, 2024 2.650 2.700 2.570 2.630 96,416 -0.03(-1.13%)
Sep 27, 2024 2.680 2.710 2.420 2.660 127,953 +0.00(+0.00%)
Sep 26, 2024 2.530 2.670 2.530 2.660 104,162 +0.14(+5.56%)
Sep 25, 2024 2.560 2.660 2.430 2.520 114,142 -0.04(-1.56%)
Sep 24, 2024 2.490 2.600 2.430 2.560 109,008 +0.11(+4.49%)
Sep 23, 2024 2.610 2.650 2.416 2.450 110,132 -0.16(-6.13%)
Sep 20, 2024 2.720 2.735 2.550 2.610 103,343 -0.09(-3.33%)
Sep 19, 2024 2.650 2.730 2.650 2.700 157,111 +0.12(+4.65%)
Sep 18, 2024 2.730 2.767 2.580 2.580 107,506 -0.16(-5.84%)
Sep 17, 2024 2.570 2.780 2.520 2.740 197,059 +0.17(+6.61%)
Sep 16, 2024 2.450 2.570 2.310 2.570 213,388 +0.10(+4.05%)
Sep 13, 2024 2.590 2.639 2.460 2.470 114,090 -0.07(-2.76%)
Sep 12, 2024 2.630 2.750 2.530 2.540 140,037 -0.07(-2.68%)
Sep 11, 2024 2.540 2.630 2.490 2.610 144,634 +0.09(+3.57%)
Sep 10, 2024 2.550 2.600 2.520 2.520 71,580 -0.05(-1.95%)
Sep 09, 2024 2.560 2.630 2.510 2.570 94,790 +0.03(+1.18%)
Sep 06, 2024 2.600 2.600 2.460 2.540 122,350 -0.04(-1.55%)
Sep 05, 2024 2.610 2.640 2.560 2.580 109,326 -0.03(-1.15%)
Sep 04, 2024 2.490 2.630 2.420 2.610 135,887 +0.12(+4.82%)
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.