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

Atomera Incorporated - Common Stock (NQ: ATOM )

8.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 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 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%)
Jan 02, 2025 11.69 13.00 11.31 12.94 829,208 +1.34(+11.55%)
Dec 31, 2024 11.60 0 -1.31(-10.15%)
Dec 30, 2024 14.00 14.31 12.71 12.91 1,166,821 -1.36(-9.53%)
Dec 27, 2024 13.50 14.55 12.66 14.27 1,981,446 +1.69(+13.43%)
Dec 26, 2024 10.22 12.80 9.700 12.58 1,759,023 +2.36(+23.09%)
Dec 24, 2024 9.230 10.50 9.075 10.22 698,527 +0.96(+10.37%)
Dec 23, 2024 9.120 9.340 8.730 9.260 387,236 +0.27(+3.00%)
Dec 20, 2024 8.250 9.100 7.680 8.990 739,994 +0.75(+9.04%)
Dec 19, 2024 8.800 9.500 8.060 8.245 868,736 -0.29(-3.45%)
Dec 18, 2024 8.100 9.240 8.000 8.540 999,131 +0.55(+6.88%)
Dec 17, 2024 7.790 8.093 7.460 7.990 409,848 +0.25(+3.23%)
Dec 16, 2024 7.430 8.010 7.040 7.740 500,209 +0.26(+3.48%)
Dec 13, 2024 7.070 7.700 7.070 7.480 327,559 +0.38(+5.35%)
Dec 12, 2024 7.200 7.339 7.058 7.100 181,166 -0.24(-3.27%)
Dec 11, 2024 7.430 7.990 7.050 7.340 735,086 +0.17(+2.37%)
Dec 10, 2024 7.560 7.588 6.800 7.170 509,042 -0.40(-5.28%)
Dec 09, 2024 7.090 7.790 6.900 7.570 910,695 +0.81(+11.98%)
Dec 06, 2024 6.750 6.890 6.610 6.760 309,353 +0.15(+2.27%)
Dec 05, 2024 6.370 6.718 6.100 6.610 396,398 +0.28(+4.42%)
Dec 04, 2024 6.150 6.557 6.090 6.330 413,613 +0.13(+2.10%)
Dec 03, 2024 6.450 6.450 6.054 6.200 246,924 -0.17(-2.67%)
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.