Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Atomera Inc (NQ: ATOM ) 3.867 -0.073 (-1.85%) Streaming Delayed Price Updated: 2:50 PM EDT, Jul 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.