Skip to main content

Atomera Incorporated - Common Stock (NQ: ATOM )

6.110 -0.540 (-8.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.260 6.724 5.905 6.110 848,815 -0.54(-8.12%)
Feb 13, 2025 5.270 6.650 5.000 6.650 1,959,716 +1.33(+25.00%)
Feb 12, 2025 5.030 5.530 4.510 5.320 4,290,030 -3.33(-38.50%)
Feb 11, 2025 8.490 9.050 8.450 8.650 873,532 +0.08(+0.93%)
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 +0.89(+10.99%)
Dec 19, 2024 8.800 9.500 8.060 8.100 835,318 -0.44(-5.15%)
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.