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
)
3.760
-0.120 (-3.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2019
4.100
4.250
4.010
4.220
144,700
+0.07(+1.69%)
May 30, 2019
4.185
4.200
4.005
4.150
37,300
-0.05(-1.19%)
May 29, 2019
4.100
4.200
3.970
4.200
156,665
+0.23(+5.79%)
May 28, 2019
3.820
3.970
3.776
3.970
4,364
+0.03(+0.76%)
May 24, 2019
3.790
3.980
3.550
3.940
85,100
+0.12(+3.14%)
May 23, 2019
3.800
3.820
3.450
3.820
84,015
-0.02(-0.52%)
May 22, 2019
3.840
3.850
3.700
3.840
14,166
+0.03(+0.79%)
May 21, 2019
3.962
3.962
3.745
3.810
30,906
+0.01(+0.26%)
May 20, 2019
4.090
4.100
3.800
3.800
75,418
-0.25(-6.17%)
May 17, 2019
4.030
4.250
3.920
4.050
111,400
+0.00(+0.00%)
May 16, 2019
3.980
4.190
3.910
4.050
62,705
+0.05(+1.25%)
May 15, 2019
3.800
4.030
3.769
4.000
40,092
+0.13(+3.36%)
May 14, 2019
3.910
3.968
3.780
3.870
8,719
-0.04(-1.02%)
May 13, 2019
3.750
3.990
3.557
3.910
20,780
+0.16(+4.27%)
May 10, 2019
3.910
3.992
3.360
3.750
105,200
-0.25(-6.25%)
May 09, 2019
3.900
4.030
3.790
4.000
62,660
+0.20(+5.26%)
May 08, 2019
4.150
4.320
3.700
3.800
202,807
-0.35(-8.43%)
May 07, 2019
3.980
4.150
3.670
4.150
152,814
+0.35(+9.21%)
May 06, 2019
3.300
4.090
3.300
3.800
520,786
+0.52(+15.85%)
May 03, 2019
2.700
3.318
2.700
3.280
128,200
+0.58(+21.48%)
May 02, 2019
3.090
3.090
2.645
2.700
161,294
+0.14(+5.47%)
May 01, 2019
2.660
2.740
2.500
2.560
25,424
-0.04(-1.54%)
Apr 30, 2019
2.550
2.700
2.546
2.600
11,692
+0.00(+0.00%)
Apr 29, 2019
2.750
2.810
2.460
2.600
41,825
+0.01(+0.39%)
Apr 26, 2019
2.810
2.850
2.580
2.590
24,700
-0.19(-6.67%)
Apr 25, 2019
2.840
2.853
2.760
2.775
17,792
+0.02(+0.54%)
Apr 24, 2019
2.760
2.860
2.750
2.760
15,942
+0.01(+0.36%)
Apr 23, 2019
2.830
2.880
2.750
2.750
16,425
-0.11(-3.85%)
Apr 22, 2019
2.810
2.880
2.760
2.860
32,410
+0.06(+2.14%)
Apr 18, 2019
2.790
2.870
2.780
2.800
14,300
+0.04(+1.45%)
Apr 17, 2019
2.840
2.920
2.750
2.760
24,728
-0.09(-3.16%)
Apr 16, 2019
2.890
2.920
2.800
2.850
53,617
+0.04(+1.42%)
Apr 15, 2019
3.030
3.030
2.810
2.810
14,848
-0.19(-6.33%)
Apr 12, 2019
3.030
3.086
3.000
3.000
5,400
+0.02(+0.67%)
Apr 11, 2019
2.920
3.026
2.850
2.980
25,076
+0.09(+3.11%)
Apr 10, 2019
3.190
3.195
2.850
2.890
50,534
-0.30(-9.40%)
Apr 09, 2019
3.265
3.374
3.030
3.190
19,422
-0.17(-5.06%)
Apr 08, 2019
3.400
3.400
3.240
3.360
36,630
-0.04(-1.18%)
Apr 05, 2019
3.340
3.400
3.160
3.400
27,700
+0.08(+2.41%)
Apr 04, 2019
3.237
3.400
3.152
3.320
41,109
+0.16(+5.06%)
Apr 03, 2019
3.070
3.202
2.950
3.160
62,423
+0.19(+6.40%)
Apr 02, 2019
3.130
3.258
2.960
2.970
34,295
-0.13(-4.19%)
Apr 01, 2019
2.770
3.330
2.670
3.100
206,532
+0.45(+16.98%)
Mar 29, 2019
2.900
3.050
2.550
2.650
59,900
-0.23(-7.99%)
Mar 28, 2019
3.000
3.160
2.650
2.880
73,340
-0.11(-3.68%)
Mar 27, 2019
3.150
3.420
2.850
2.990
57,478
-0.16(-5.08%)
Mar 26, 2019
3.200
3.300
3.120
3.150
33,791
-0.05(-1.56%)
Mar 25, 2019
3.100
3.300
3.100
3.200
33,270
+0.15(+4.92%)
Mar 22, 2019
3.260
3.410
3.040
3.050
10,100
-0.25(-7.58%)
Mar 21, 2019
3.150
3.450
3.020
3.300
51,859
+0.15(+4.76%)
Mar 20, 2019
3.470
3.553
2.950
3.150
45,392
-0.38(-10.76%)
Mar 19, 2019
3.550
3.650
3.250
3.530
24,421
+0.09(+2.62%)
Mar 18, 2019
3.470
3.510
3.350
3.440
23,554
+0.07(+2.08%)
Mar 15, 2019
3.430
3.480
3.370
3.370
16,800
-0.04(-1.17%)
Mar 14, 2019
3.500
3.620
3.400
3.410
46,847
-0.03(-1.02%)
Mar 13, 2019
3.610
3.610
3.380
3.445
9,317
-0.12(-3.23%)
Mar 12, 2019
3.410
3.630
3.410
3.560
17,570
+0.17(+5.01%)
Mar 11, 2019
3.500
3.550
3.380
3.390
16,190
-0.17(-4.78%)
Mar 08, 2019
3.715
3.715
3.500
3.560
23,200
-0.09(-2.47%)
Mar 07, 2019
3.650
3.850
3.600
3.650
15,933
+0.06(+1.67%)
Mar 06, 2019
3.690
3.868
3.570
3.590
47,255
-0.04(-1.10%)
Mar 05, 2019
3.640
3.850
3.510
3.630
40,265
+0.00(+0.00%)
Mar 04, 2019
3.670
3.670
3.481
3.630
60,341
-0.03(-0.82%)
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
.