ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Atomera Inc (NQ: ATOM )

3.770 -0.120 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.890 3.890 3.750 3.770 219,164 -0.12(-3.08%)
Jul 18, 2024 3.960 4.050 3.810 3.890 147,759 -0.05(-1.27%)
Jul 17, 2024 4.000 4.080 3.860 3.940 129,797 -0.16(-3.90%)
Jul 16, 2024 4.220 4.240 4.020 4.100 243,164 -0.02(-0.49%)
Jul 15, 2024 4.120 4.130 4.000 4.120 196,527 -0.04(-0.96%)
Jul 12, 2024 4.250 4.320 4.100 4.160 105,864 -0.05(-1.19%)
Jul 11, 2024 4.040 4.210 3.980 4.210 164,195 +0.19(+4.73%)
Jul 10, 2024 4.010 4.050 3.920 4.020 114,757 +0.06(+1.52%)
Jul 09, 2024 3.960 4.040 3.890 3.960 141,618 -0.03(-0.75%)
Jul 08, 2024 4.000 4.055 3.835 3.990 150,783 -0.01(-0.25%)
Jul 05, 2024 3.870 4.080 3.790 4.000 195,559 +0.13(+3.36%)
Jul 03, 2024 3.910 3.920 3.820 3.870 56,204 +0.01(+0.26%)
Jul 02, 2024 3.690 3.880 3.660 3.860 221,082 +0.11(+2.93%)
Jul 01, 2024 3.810 3.870 3.633 3.750 258,110 -0.06(-1.57%)
Jun 28, 2024 3.980 4.030 3.600 3.810 2,737,009 -0.21(-5.22%)
Jun 27, 2024 3.890 4.070 3.840 4.020 198,392 +0.15(+3.88%)
Jun 26, 2024 3.890 4.080 3.800 3.870 347,970 -0.05(-1.28%)
Jun 25, 2024 3.930 3.930 3.840 3.920 209,509 +0.03(+0.77%)
Jun 24, 2024 3.890 3.930 3.850 3.890 128,535 +0.01(+0.26%)
Jun 21, 2024 3.960 3.985 3.810 3.880 231,533 -0.08(-2.02%)
Jun 20, 2024 3.830 4.040 3.810 3.960 226,110 +0.11(+2.86%)
Jun 18, 2024 3.980 3.980 3.730 3.850 201,278 -0.08(-2.04%)
Jun 17, 2024 3.680 3.950 3.650 3.930 165,981 +0.22(+5.93%)
Jun 14, 2024 3.840 3.870 3.650 3.710 186,157 -0.18(-4.63%)
Jun 13, 2024 3.860 3.960 3.820 3.890 139,431 -0.01(-0.26%)
Jun 12, 2024 3.900 4.100 3.850 3.900 158,954 +0.14(+3.72%)
Jun 11, 2024 3.890 3.890 3.630 3.760 214,306 -0.11(-2.84%)
Jun 10, 2024 3.760 3.990 3.600 3.870 757,761 +0.11(+2.93%)
Jun 07, 2024 3.820 3.850 3.710 3.760 181,953 -0.12(-3.09%)
Jun 06, 2024 4.000 4.000 3.690 3.880 363,863 -0.12(-3.00%)
Jun 05, 2024 3.930 4.040 3.840 4.000 176,518 +0.13(+3.36%)
Jun 04, 2024 4.040 4.070 3.820 3.870 264,972 -0.20(-4.91%)
Jun 03, 2024 4.130 4.200 3.950 4.070 323,414 -0.09(-2.16%)
May 31, 2024 4.090 4.180 3.980 4.160 201,515 +0.07(+1.71%)
May 30, 2024 4.300 4.355 4.080 4.090 164,883 -0.25(-5.76%)
May 29, 2024 4.470 4.600 4.340 4.340 226,961 -0.17(-3.77%)
May 28, 2024 4.280 4.580 4.280 4.510 225,656 +0.29(+6.87%)
May 24, 2024 4.100 4.250 4.060 4.220 122,519 +0.12(+2.93%)
May 23, 2024 4.210 4.237 3.990 4.100 192,073 -0.01(-0.24%)
May 22, 2024 4.170 4.240 4.060 4.110 185,682 -0.11(-2.61%)
May 21, 2024 4.350 4.430 4.130 4.220 246,759 -0.15(-3.43%)
May 20, 2024 4.510 4.525 4.300 4.370 178,383 -0.08(-1.80%)
May 17, 2024 4.580 4.580 4.390 4.450 128,246 -0.09(-1.98%)
May 16, 2024 4.580 4.615 4.480 4.540 125,892 +0.01(+0.22%)
May 15, 2024 4.720 4.769 4.350 4.530 246,904 -0.16(-3.41%)
May 14, 2024 4.700 4.780 4.420 4.690 212,768 +0.05(+1.08%)
May 13, 2024 4.450 4.790 4.450 4.640 246,438 +0.22(+4.98%)
May 10, 2024 4.290 4.640 4.290 4.420 325,852 +0.20(+4.74%)
May 09, 2024 4.200 4.260 4.100 4.220 127,649 +0.02(+0.48%)
May 08, 2024 4.130 4.280 4.030 4.200 220,847 -0.04(-0.94%)
May 07, 2024 4.250 4.280 4.060 4.240 264,822 -0.01(-0.24%)
May 06, 2024 4.480 4.650 4.200 4.250 328,102 -0.25(-5.56%)
May 03, 2024 4.560 4.683 4.350 4.500 209,356 +0.05(+1.12%)
May 02, 2024 4.480 4.500 4.010 4.450 912,467 +0.05(+1.14%)
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.


 

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.