Atomera Inc (NQ: ATOM )

4.160 -0.110 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.520 130,581 +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%)
Sep 03, 2024 2.580 2.610 2.430 2.490 321,455 -0.20(-7.43%)
Aug 30, 2024 2.740 2.780 2.680 2.690 191,514 -0.04(-1.47%)
Aug 29, 2024 2.720 2.800 2.680 2.730 209,926 +0.02(+0.74%)
Aug 28, 2024 2.900 2.940 2.710 2.710 200,724 -0.19(-6.55%)
Aug 27, 2024 2.910 3.007 2.890 2.900 85,681 -0.06(-2.03%)
Aug 26, 2024 3.030 3.030 2.930 2.960 98,481 -0.06(-1.99%)
Aug 23, 2024 2.900 3.055 2.873 3.020 122,196 +0.18(+6.34%)
Aug 22, 2024 2.950 2.980 2.803 2.840 134,969 -0.10(-3.40%)
Aug 21, 2024 2.950 2.980 2.850 2.940 134,412 -0.02(-0.68%)
Aug 20, 2024 2.990 3.060 2.900 2.960 66,182 -0.06(-1.99%)
Aug 19, 2024 2.900 3.060 2.900 3.020 176,536 +0.11(+3.78%)
Aug 16, 2024 3.000 3.009 2.880 2.910 110,360 -0.09(-3.16%)
Aug 15, 2024 2.820 3.010 2.820 3.005 110,971 +0.25(+8.88%)
Aug 14, 2024 3.040 3.040 2.670 2.760 219,025 -0.22(-7.38%)
Aug 13, 2024 2.950 3.065 2.950 2.980 262,232 +0.06(+2.05%)
Aug 12, 2024 3.030 3.030 2.870 2.920 98,880 -0.11(-3.63%)
Aug 09, 2024 3.100 3.170 2.990 3.030 173,773 -0.07(-2.26%)
Aug 08, 2024 2.910 3.100 2.850 3.100 156,133 +0.28(+9.93%)
Aug 07, 2024 3.060 3.080 2.800 2.820 187,142 -0.14(-4.73%)
Aug 06, 2024 3.060 3.060 2.930 2.960 153,576 +0.07(+2.42%)
Aug 05, 2024 2.840 3.110 2.760 2.890 248,360 -0.19(-6.17%)
Aug 02, 2024 3.100 3.120 2.930 3.080 253,837 -0.04(-1.44%)
Aug 01, 2024 3.500 3.560 3.120 3.125 193,977 -0.38(-10.97%)
Jul 31, 2024 3.320 3.940 3.250 3.510 672,014 +0.41(+13.23%)
Jul 30, 2024 3.250 3.260 3.020 3.100 298,679 -0.08(-2.52%)
Jul 29, 2024 3.500 3.554 3.140 3.180 266,262 -0.31(-8.88%)
Jul 26, 2024 3.530 3.580 3.430 3.490 73,247 -0.01(-0.29%)
Jul 25, 2024 3.570 3.650 3.440 3.500 108,326 -0.03(-0.85%)
Jul 24, 2024 3.700 3.715 3.520 3.530 214,961 -0.15(-4.08%)
Jul 23, 2024 3.850 3.850 3.600 3.680 300,763 -0.18(-4.66%)
Jul 22, 2024 3.780 3.870 3.720 3.860 154,707 +0.09(+2.39%)
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%)
May 01, 2024 4.650 4.700 4.380 4.400 425,263 -0.24(-5.17%)
Apr 30, 2024 4.860 4.940 4.620 4.640 332,021 -0.29(-5.88%)
Apr 29, 2024 4.500 5.230 4.430 4.930 466,237 +0.48(+10.79%)
Apr 26, 2024 5.010 5.125 3.680 4.450 1,141,999 -0.92(-17.13%)
Apr 25, 2024 5.630 5.660 5.340 5.370 217,010 -0.33(-5.79%)
Apr 24, 2024 5.650 5.765 5.530 5.700 99,926 +0.07(+1.24%)
Apr 23, 2024 5.500 5.780 5.455 5.630 95,783 +0.17(+3.11%)
Apr 22, 2024 5.710 5.720 5.350 5.460 222,210 -0.24(-4.21%)
Apr 19, 2024 5.680 5.760 5.550 5.700 198,569 -0.05(-0.87%)
Apr 18, 2024 5.600 5.950 5.335 5.750 228,146 +0.11(+1.95%)
Apr 17, 2024 6.040 6.190 5.630 5.640 233,757 -0.40(-6.62%)
Apr 16, 2024 5.940 6.050 5.920 6.040 102,880 +0.02(+0.33%)
Apr 15, 2024 6.000 6.085 5.800 6.020 199,895 -0.03(-0.50%)
Apr 12, 2024 6.380 6.380 6.030 6.050 120,762 -0.32(-5.02%)
Apr 11, 2024 6.140 6.370 6.020 6.370 120,773 +0.21(+3.41%)
Apr 10, 2024 6.340 6.460 6.070 6.160 283,651 -0.45(-6.81%)
Apr 09, 2024 6.010 6.670 6.010 6.610 258,492 +0.55(+9.08%)
Apr 08, 2024 5.990 6.105 5.880 6.060 90,332 +0.12(+2.02%)
Apr 05, 2024 6.100 6.240 5.850 5.940 119,263 -0.25(-4.04%)
Apr 04, 2024 6.460 6.600 6.130 6.190 127,560 -0.21(-3.28%)
Apr 03, 2024 6.130 6.460 6.040 6.400 112,607 +0.28(+4.58%)
Apr 02, 2024 6.160 6.160 6.020 6.120 116,773 -0.15(-2.39%)
Apr 01, 2024 6.160 6.290 6.060 6.270 71,985 +0.11(+1.79%)
Mar 28, 2024 6.180 6.250 6.010 6.160 106,130 +0.13(+2.16%)
Mar 27, 2024 5.940 6.130 5.800 6.030 154,277 +0.20(+3.43%)
Mar 26, 2024 6.000 6.070 5.710 5.830 232,613 -0.17(-2.83%)
Mar 25, 2024 6.070 6.160 5.950 6.000 122,793 -0.06(-0.99%)
Mar 22, 2024 6.280 6.470 5.993 6.060 148,455 -0.42(-6.48%)
Mar 21, 2024 6.390 6.700 6.320 6.480 167,093 +0.23(+3.68%)
Mar 20, 2024 5.930 6.340 5.800 6.250 144,178 +0.34(+5.75%)
Mar 19, 2024 5.860 6.010 5.760 5.910 161,994 +0.02(+0.34%)
Mar 18, 2024 6.170 6.190 5.890 5.890 181,285 -0.21(-3.44%)
Mar 15, 2024 5.990 6.170 5.970 6.100 186,859 +0.00(+0.00%)
Mar 14, 2024 6.160 6.220 5.910 6.100 304,464 -0.13(-2.09%)
Mar 13, 2024 6.280 6.410 6.200 6.230 112,963 -0.13(-2.04%)
Mar 12, 2024 6.450 6.450 6.195 6.360 138,292 -0.18(-2.75%)
Mar 11, 2024 6.830 6.830 6.460 6.540 120,938 -0.15(-2.24%)
Mar 08, 2024 6.970 7.080 6.660 6.690 135,185 -0.15(-2.19%)
Mar 07, 2024 6.690 6.940 6.620 6.840 111,269 +0.26(+3.95%)
Mar 06, 2024 6.580 6.730 6.460 6.580 120,569 +0.02(+0.30%)
Mar 05, 2024 6.620 6.800 6.430 6.560 137,987 -0.21(-3.10%)
Mar 04, 2024 6.830 7.113 6.740 6.770 293,081 -0.06(-0.88%)
Mar 01, 2024 6.200 6.950 6.160 6.830 349,628 +0.53(+8.41%)
Feb 29, 2024 6.260 6.450 6.130 6.300 229,550 +0.23(+3.79%)
Feb 28, 2024 6.170 6.310 6.050 6.070 247,312 -0.20(-3.19%)
Feb 27, 2024 6.490 6.490 6.220 6.270 209,755 -0.11(-1.72%)
Feb 26, 2024 6.120 6.430 5.950 6.380 317,393 +0.26(+4.25%)
Feb 23, 2024 6.310 6.450 6.020 6.120 307,952 -0.19(-3.01%)
Feb 22, 2024 6.600 6.642 6.220 6.310 429,018 -0.15(-2.32%)
Feb 21, 2024 6.600 6.710 6.390 6.460 208,798 -0.22(-3.37%)
Feb 20, 2024 6.980 7.000 6.570 6.685 288,788 -0.41(-5.71%)
Feb 16, 2024 7.040 7.190 6.610 7.090 318,673 +0.00(+0.00%)
Feb 15, 2024 7.210 7.420 6.880 7.090 291,296 -0.06(-0.84%)
Feb 14, 2024 8.510 8.740 6.850 7.150 859,395 -1.11(-13.44%)
Feb 13, 2024 8.580 9.130 8.140 8.260 365,315 -0.86(-9.38%)
Feb 12, 2024 8.550 9.190 8.415 9.115 465,097 +0.71(+8.51%)
Feb 09, 2024 7.750 8.410 7.750 8.400 364,349 +0.77(+10.02%)
Feb 08, 2024 7.190 7.720 7.190 7.635 293,705 +0.35(+4.80%)
Feb 07, 2024 7.720 7.720 7.190 7.285 319,770 -0.38(-4.90%)
Feb 06, 2024 7.600 7.684 7.500 7.660 143,670 +0.06(+0.79%)
Feb 05, 2024 7.930 8.000 7.530 7.600 159,803 -0.41(-5.12%)
Feb 02, 2024 7.970 8.215 7.770 8.010 233,781 -0.02(-0.25%)
Feb 01, 2024 7.940 8.182 7.660 8.030 265,364 +0.17(+2.16%)
Jan 31, 2024 7.910 8.440 7.840 7.860 210,347 -0.18(-2.24%)
Jan 30, 2024 8.440 8.506 7.800 8.040 326,121 -0.38(-4.51%)
Jan 29, 2024 7.850 8.430 7.795 8.420 399,086 +0.58(+7.40%)
Jan 26, 2024 7.980 8.020 7.683 7.840 253,257 -0.08(-1.01%)
Jan 25, 2024 7.490 8.000 7.120 7.920 865,577 +0.52(+7.03%)
Jan 24, 2024 7.870 7.930 7.350 7.400 206,173 -0.41(-5.25%)
Jan 23, 2024 7.350 7.862 7.350 7.810 152,971 +0.52(+7.13%)
Jan 22, 2024 7.150 7.320 7.000 7.290 165,486 +0.29(+4.14%)
Jan 19, 2024 6.800 7.020 6.620 7.000 125,361 +0.30(+4.48%)
Jan 18, 2024 6.810 6.889 6.550 6.700 105,417 +0.02(+0.30%)
Jan 17, 2024 6.460 6.695 6.450 6.680 95,412 +0.06(+0.91%)
Jan 16, 2024 6.610 6.720 6.407 6.620 175,159 -0.04(-0.60%)
Jan 12, 2024 6.740 6.808 6.521 6.660 93,465 -0.07(-1.04%)
Jan 11, 2024 6.900 7.030 6.710 6.730 114,973 -0.19(-2.75%)
Jan 10, 2024 7.010 7.380 6.790 6.920 451,879 +0.30(+4.61%)
Jan 09, 2024 6.560 6.660 6.400 6.615 89,040 +0.00(+0.08%)
Jan 08, 2024 6.170 6.670 6.110 6.610 163,183 +0.50(+8.18%)
Jan 05, 2024 6.100 6.240 6.020 6.110 154,887 -0.04(-0.65%)
Jan 04, 2024 6.250 6.380 6.100 6.150 163,738 -0.13(-2.07%)
Jan 03, 2024 6.390 6.560 6.139 6.280 170,796 -0.21(-3.24%)
Jan 02, 2024 6.960 6.960 6.430 6.490 242,476 -0.52(-7.42%)
Dec 29, 2023 7.420 7.480 6.970 7.010 179,842 -0.46(-6.16%)
Dec 28, 2023 7.340 7.610 7.311 7.470 118,602 +0.00(+0.00%)
Dec 27, 2023 7.750 7.750 7.315 7.470 153,387 -0.28(-3.61%)
Dec 26, 2023 7.560 7.800 7.486 7.750 199,156 +0.18(+2.38%)
Dec 22, 2023 7.700 7.770 7.550 7.570 115,182 -0.03(-0.39%)
Dec 21, 2023 7.200 7.630 7.160 7.600 174,926 +0.47(+6.59%)
Dec 20, 2023 7.640 7.870 7.070 7.130 261,526 -0.54(-7.04%)
Dec 19, 2023 7.710 7.900 7.260 7.670 251,243 +0.04(+0.52%)
Dec 18, 2023 7.100 7.680 6.992 7.630 386,318 +0.56(+7.92%)
Dec 15, 2023 7.120 7.120 6.850 7.070 345,494 +0.06(+0.86%)
Dec 14, 2023 7.010 7.150 6.742 7.010 209,646 -0.05(-0.71%)
Dec 13, 2023 6.870 7.080 6.650 7.060 179,413 +0.26(+3.82%)
Dec 12, 2023 6.780 6.920 6.660 6.800 86,771 -0.06(-0.87%)
Dec 11, 2023 7.080 7.120 6.750 6.860 108,941 -0.18(-2.56%)
Dec 08, 2023 6.800 7.160 6.800 7.040 133,407 +0.26(+3.83%)
Dec 07, 2023 6.820 6.918 6.690 6.780 79,737 +0.05(+0.74%)
Dec 06, 2023 7.030 7.150 6.644 6.730 129,550 -0.25(-3.58%)
Dec 05, 2023 7.010 7.020 6.900 6.980 70,091 -0.12(-1.69%)
Dec 04, 2023 7.130 7.260 6.920 7.100 143,179 -0.20(-2.74%)
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.