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

Atomera Incorporated - Common Stock (NQ: ATOM )

5.870 +0.670 (+12.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 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 (%)
Feb 28, 2025 5.160 5.900 5.070 5.870 1,030,054 +0.67(+12.88%)
Feb 27, 2025 5.690 5.690 5.200 5.200 411,862 -0.41(-7.31%)
Feb 26, 2025 5.510 5.850 5.500 5.610 588,500 +0.26(+4.86%)
Feb 25, 2025 5.550 5.590 5.150 5.350 773,452 -0.32(-5.64%)
Feb 24, 2025 6.100 6.330 5.640 5.670 613,305 -0.45(-7.35%)
Feb 21, 2025 6.530 6.970 6.030 6.120 673,055 -0.28(-4.38%)
Feb 20, 2025 6.290 6.690 6.160 6.400 565,484 +0.08(+1.27%)
Feb 19, 2025 5.800 6.550 5.770 6.320 859,442 +0.44(+7.48%)
Feb 18, 2025 6.250 6.320 5.820 5.880 718,951 -0.23(-3.76%)
Feb 14, 2025 6.260 6.724 5.905 6.110 848,815 -0.54(-8.12%)
Feb 13, 2025 5.270 6.650 5.000 6.650 1,959,716 +1.33(+25.00%)
Feb 12, 2025 5.030 5.530 4.510 5.320 4,290,030 -3.33(-38.50%)
Feb 11, 2025 8.490 9.050 8.450 8.650 873,532 +0.08(+0.93%)
Feb 10, 2025 9.180 9.270 8.530 8.570 545,940 -0.45(-4.99%)
Feb 07, 2025 9.900 10.03 8.910 9.020 553,466 -0.84(-8.52%)
Feb 06, 2025 10.01 10.68 9.510 9.860 605,119 +0.60(+6.48%)
Feb 05, 2025 8.820 9.530 8.620 9.260 442,051 +0.21(+2.32%)
Feb 04, 2025 8.280 9.250 8.218 9.050 585,824 +0.77(+9.30%)
Feb 03, 2025 8.170 8.800 7.870 8.280 548,113 -0.48(-5.48%)
Jan 31, 2025 8.540 9.600 8.300 8.760 604,071 +0.39(+4.66%)
Jan 30, 2025 8.750 9.150 7.880 8.370 836,579 -0.45(-5.10%)
Jan 29, 2025 8.760 9.310 8.610 8.820 427,957 +0.17(+1.97%)
Jan 28, 2025 9.130 9.201 7.980 8.650 689,379 -0.07(-0.80%)
Jan 27, 2025 9.800 10.01 8.600 8.720 1,030,336 -2.32(-21.01%)
Jan 24, 2025 10.89 11.74 10.60 11.04 763,033 +0.33(+3.08%)
Jan 23, 2025 10.32 10.80 10.10 10.71 444,739 +0.00(+0.00%)
Jan 22, 2025 10.01 10.84 9.620 10.71 808,464 +0.77(+7.75%)
Jan 21, 2025 8.740 9.960 8.740 9.940 911,467 +1.30(+15.05%)
Jan 17, 2025 8.820 9.340 8.400 8.640 912,315 +0.24(+2.86%)
Jan 16, 2025 11.55 11.90 8.300 8.400 2,101,880 -2.77(-24.80%)
Jan 15, 2025 9.900 11.68 9.600 11.17 1,220,332 +1.87(+20.11%)
Jan 14, 2025 11.09 11.81 9.090 9.300 1,049,385 -1.25(-11.85%)
Jan 13, 2025 10.42 11.83 10.22 10.55 936,442 -0.42(-3.83%)
Jan 10, 2025 11.60 12.00 10.35 10.97 1,349,811 -0.89(-7.50%)
Jan 08, 2025 14.86 14.94 11.54 11.86 2,022,869 -4.38(-26.97%)
Jan 07, 2025 15.88 16.49 14.76 16.24 932,077 -0.31(-1.87%)
Jan 06, 2025 16.80 17.55 16.00 16.55 1,603,154 +0.00(+0.00%)
Jan 03, 2025 13.50 16.82 13.13 16.55 2,181,181 +3.61(+27.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.