ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Atomera Incorporated - Common Stock (NQ:ATOM)

2.360 +0.150 (+6.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 2.270 2.380 2.250 2.360 261,252 +0.15(+6.79%)
Dec 31, 2025 2.190 2.270 2.160 2.210 441,979 +0.02(+0.91%)
Dec 30, 2025 2.160 2.300 2.160 2.190 490,141 -0.01(-0.45%)
Dec 29, 2025 2.110 2.265 2.110 2.200 608,582 +0.04(+1.85%)
Dec 26, 2025 2.250 2.290 2.150 2.160 257,192 -0.09(-4.00%)
Dec 24, 2025 2.210 2.295 2.210 2.250 180,039 -0.01(-0.44%)
Dec 23, 2025 2.230 2.280 2.170 2.260 304,887 +0.02(+0.89%)
Dec 22, 2025 2.310 2.370 2.215 2.240 489,203 -0.09(-3.86%)
Dec 19, 2025 2.220 2.390 2.220 2.330 511,236 +0.12(+5.43%)
Dec 18, 2025 2.360 2.400 2.180 2.210 379,437 -0.08(-3.49%)
Dec 17, 2025 2.440 2.480 2.260 2.290 471,033 -0.15(-6.15%)
Dec 16, 2025 2.340 2.455 2.320 2.440 228,501 +0.11(+4.72%)
Dec 15, 2025 2.400 2.450 2.320 2.330 283,405 -0.04(-1.69%)
Dec 12, 2025 2.540 2.560 2.370 2.370 302,672 -0.17(-6.69%)
Dec 11, 2025 2.570 2.570 2.410 2.540 389,999 -0.04(-1.55%)
Dec 10, 2025 2.600 2.620 2.500 2.580 288,528 -0.02(-0.77%)
Dec 09, 2025 2.400 2.670 2.400 2.600 588,648 +0.19(+7.88%)
Dec 08, 2025 2.540 2.579 2.385 2.410 346,127 -0.08(-3.21%)
Dec 05, 2025 2.580 2.730 2.410 2.490 1,204,966 -0.02(-0.80%)
Dec 04, 2025 2.470 2.620 2.445 2.510 431,071 +0.05(+2.03%)
Dec 03, 2025 2.310 2.500 2.215 2.460 918,002 +0.17(+7.42%)
Dec 02, 2025 2.410 2.450 2.270 2.290 463,299 -0.11(-4.58%)
Dec 01, 2025 2.390 2.480 2.370 2.400 208,899 -0.08(-3.23%)
Nov 28, 2025 2.400 2.500 2.390 2.480 105,994 +0.10(+4.20%)
Nov 26, 2025 2.420 2.438 2.290 2.380 412,270 -0.03(-1.24%)
Nov 25, 2025 2.190 2.450 2.130 2.410 514,289 +0.23(+10.55%)
Nov 24, 2025 2.000 2.200 1.990 2.180 427,518 +0.19(+9.55%)
Nov 21, 2025 2.000 2.060 1.891 1.990 430,210 +0.00(+0.00%)
Nov 20, 2025 2.260 2.304 1.980 1.990 545,700 -0.20(-9.13%)
Nov 19, 2025 2.200 2.300 2.120 2.190 428,701 +0.00(+0.00%)
Nov 18, 2025 2.060 2.230 2.030 2.190 353,710 +0.09(+4.29%)
Nov 17, 2025 2.200 2.200 2.050 2.100 567,056 -0.07(-3.23%)
Nov 14, 2025 2.250 2.290 2.140 2.170 862,946 -0.14(-6.06%)
Nov 13, 2025 2.370 2.390 2.250 2.310 451,657 -0.09(-3.75%)
Nov 12, 2025 2.490 2.531 2.360 2.400 410,612 -0.05(-2.04%)
Nov 11, 2025 2.500 2.557 2.433 2.450 436,574 -0.06(-2.39%)
Nov 10, 2025 2.760 2.839 2.510 2.510 477,702 -0.19(-7.04%)
Nov 07, 2025 2.530 2.710 2.500 2.700 361,216 +0.12(+4.65%)
Nov 06, 2025 2.790 2.811 2.570 2.580 640,029 -0.24(-8.51%)
Nov 05, 2025 2.840 2.900 2.760 2.820 426,145 -0.02(-0.70%)
Nov 04, 2025 2.810 2.960 2.730 2.840 373,157 -0.03(-1.05%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.