Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atomera Inc
(NQ:
ATOM
)
3.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 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 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%)
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
.