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

Atomera Incorporated - Common Stock (NQ:ATOM)

6.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2025 6.120 6.960 6.120 6.500 1,028,982 +0.49(+8.15%)
May 07, 2025 5.400 6.530 5.400 6.010 1,520,729 +0.94(+18.54%)
May 06, 2025 4.640 5.150 4.580 5.070 561,789 +0.33(+6.96%)
May 05, 2025 4.910 5.053 4.740 4.740 228,981 -0.28(-5.58%)
May 02, 2025 4.530 5.150 4.500 5.020 512,158 +0.56(+12.56%)
May 01, 2025 4.500 4.595 4.300 4.460 257,458 +0.07(+1.59%)
Apr 30, 2025 4.080 4.400 3.960 4.390 208,204 +0.20(+4.77%)
Apr 29, 2025 4.190 4.870 4.160 4.190 481,491 +0.05(+1.21%)
Apr 28, 2025 4.280 4.353 4.040 4.140 247,943 -0.12(-2.82%)
Apr 25, 2025 4.130 4.300 4.070 4.260 211,184 +0.05(+1.31%)
Apr 24, 2025 3.950 4.277 3.950 4.205 308,364 +0.29(+7.54%)
Apr 23, 2025 4.100 4.210 3.880 3.910 295,367 +0.01(+0.26%)
Apr 22, 2025 4.090 4.088 3.800 3.900 282,747 +0.08(+2.09%)
Apr 21, 2025 3.930 4.000 3.740 3.820 218,235 -0.17(-4.26%)
Apr 17, 2025 3.940 4.100 3.920 3.990 184,511 +0.05(+1.27%)
Apr 16, 2025 3.880 4.080 3.805 3.940 247,301 -0.14(-3.43%)
Apr 15, 2025 4.050 4.210 4.040 4.080 180,314 +0.08(+2.00%)
Apr 14, 2025 4.250 4.283 3.910 4.000 272,759 -0.14(-3.38%)
Apr 11, 2025 4.050 4.250 3.910 4.140 280,862 +0.06(+1.47%)
Apr 10, 2025 4.090 4.120 3.880 4.080 358,568 -0.13(-3.09%)
Apr 09, 2025 3.510 4.300 3.510 4.210 524,282 +0.65(+18.26%)
Apr 08, 2025 4.070 4.155 3.470 3.560 434,413 -0.30(-7.77%)
Apr 07, 2025 3.210 4.090 3.200 3.860 633,968 +0.36(+10.29%)
Apr 04, 2025 3.830 3.830 3.331 3.500 601,215 -0.41(-10.49%)
Apr 03, 2025 4.010 4.160 3.700 3.910 665,266 -0.43(-9.91%)
Apr 02, 2025 4.030 4.510 3.910 4.340 448,616 +0.24(+5.85%)
Apr 01, 2025 3.960 4.225 3.770 4.100 722,410 +0.10(+2.50%)
Mar 31, 2025 4.000 4.110 3.910 4.000 586,862 -0.14(-3.38%)
Mar 28, 2025 4.490 4.540 4.020 4.140 690,026 -0.44(-9.61%)
Mar 27, 2025 4.910 4.933 4.550 4.580 392,262 -0.39(-7.85%)
Mar 26, 2025 4.850 5.057 4.790 4.970 525,460 +0.09(+1.84%)
Mar 25, 2025 5.050 5.200 4.710 4.880 1,464,468 -0.89(-15.42%)
Mar 24, 2025 5.850 6.080 5.745 5.770 519,533 +0.13(+2.30%)
Mar 21, 2025 5.560 5.739 5.510 5.640 207,022 -0.11(-1.91%)
Mar 20, 2025 5.720 5.900 5.580 5.750 295,486 -0.08(-1.37%)
Mar 19, 2025 6.030 6.140 5.780 5.830 449,289 -0.15(-2.51%)
Mar 18, 2025 6.060 6.080 5.870 5.980 228,526 -0.13(-2.13%)
Mar 17, 2025 5.930 6.190 5.800 6.110 352,957 +0.21(+3.56%)
Mar 14, 2025 5.580 5.900 5.480 5.900 532,737 +0.47(+8.66%)
Mar 13, 2025 5.850 5.940 5.400 5.430 376,310 -0.39(-6.70%)
Mar 12, 2025 5.690 6.040 5.660 5.820 403,373 +0.35(+6.40%)
Mar 11, 2025 5.560 5.940 5.390 5.470 357,727 -0.14(-2.50%)
Mar 10, 2025 5.980 6.105 5.515 5.610 334,373 -0.45(-7.43%)
Mar 07, 2025 6.000 6.140 5.580 6.060 428,198 +0.06(+1.00%)
Mar 06, 2025 5.820 6.330 5.740 6.000 411,501 -0.01(-0.17%)
Mar 05, 2025 5.670 6.060 5.530 6.010 527,794 +0.42(+7.42%)
Mar 04, 2025 5.130 5.770 5.110 5.595 607,494 +0.28(+5.27%)
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 Of Service.