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

Atomera Incorporated - Common Stock (NQ:ATOM)

3.280 -0.050 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 3.330 3.380 3.260 3.280 179,307 -0.05(-1.50%)
Aug 28, 2025 3.460 3.470 3.310 3.330 278,230 -0.06(-1.77%)
Aug 27, 2025 3.380 3.420 3.310 3.390 220,526 +0.01(+0.30%)
Aug 26, 2025 3.340 3.440 3.310 3.380 167,490 +0.07(+2.11%)
Aug 25, 2025 3.390 3.630 3.276 3.310 314,813 -0.05(-1.49%)
Aug 22, 2025 3.340 3.500 3.282 3.360 428,897 +0.05(+1.51%)
Aug 21, 2025 3.320 3.320 3.240 3.310 203,348 -0.01(-0.30%)
Aug 20, 2025 3.240 3.340 3.120 3.320 296,686 +0.08(+2.47%)
Aug 19, 2025 3.280 3.295 3.110 3.240 452,854 -0.02(-0.61%)
Aug 18, 2025 3.400 3.440 3.250 3.260 278,448 -0.13(-3.83%)
Aug 15, 2025 3.380 3.410 3.270 3.390 334,098 +0.01(+0.30%)
Aug 14, 2025 3.580 3.580 3.325 3.380 350,724 -0.22(-6.11%)
Aug 13, 2025 3.780 3.800 3.520 3.600 370,975 -0.16(-4.26%)
Aug 12, 2025 3.650 3.760 3.600 3.760 331,887 +0.16(+4.44%)
Aug 11, 2025 3.520 3.740 3.520 3.600 309,426 +0.08(+2.27%)
Aug 08, 2025 3.830 3.880 3.485 3.520 444,251 -0.31(-7.97%)
Aug 07, 2025 3.650 3.900 3.650 3.825 508,999 +0.23(+6.40%)
Aug 06, 2025 3.730 3.870 3.260 3.595 2,048,885 -1.06(-22.85%)
Aug 05, 2025 4.570 4.720 4.440 4.660 433,033 +0.09(+1.97%)
Aug 04, 2025 4.720 4.806 4.500 4.570 451,855 -0.09(-1.93%)
Aug 01, 2025 4.920 5.040 4.650 4.660 465,301 -0.34(-6.80%)
Jul 31, 2025 4.990 5.145 4.945 5.000 380,715 -0.03(-0.60%)
Jul 30, 2025 5.020 5.180 4.970 5.030 222,629 +0.04(+0.80%)
Jul 29, 2025 5.290 5.303 4.920 4.990 414,886 -0.25(-4.77%)
Jul 28, 2025 5.350 5.400 5.200 5.240 399,567 -0.04(-0.76%)
Jul 25, 2025 5.260 5.315 5.200 5.280 198,965 +0.03(+0.57%)
Jul 24, 2025 5.310 5.320 5.220 5.250 174,188 -0.04(-0.76%)
Jul 23, 2025 5.160 5.304 5.100 5.290 370,708 +0.09(+1.73%)
Jul 22, 2025 5.100 5.235 4.890 5.200 540,060 +0.08(+1.56%)
Jul 21, 2025 5.060 5.420 5.040 5.120 561,259 +0.15(+3.02%)
Jul 18, 2025 5.200 5.370 4.942 4.970 526,074 -0.18(-3.50%)
Jul 17, 2025 4.750 5.170 4.730 5.150 427,016 +0.42(+8.88%)
Jul 16, 2025 4.530 4.770 4.470 4.730 300,614 +0.20(+4.42%)
Jul 15, 2025 4.800 4.830 4.490 4.530 369,594 -0.19(-4.03%)
Jul 14, 2025 4.740 4.800 4.490 4.720 617,638 -0.04(-0.94%)
Jul 11, 2025 5.130 5.150 4.660 4.765 540,074 -0.43(-8.19%)
Jul 10, 2025 5.340 5.380 5.100 5.190 392,696 -0.19(-3.53%)
Jul 09, 2025 5.300 5.550 5.240 5.380 454,390 +0.14(+2.67%)
Jul 08, 2025 5.180 5.360 5.090 5.240 466,997 +0.13(+2.54%)
Jul 07, 2025 5.010 5.130 4.890 5.110 393,427 +0.04(+0.79%)
Jul 03, 2025 5.050 5.090 4.929 5.070 184,787 +0.10(+2.01%)
Jul 02, 2025 4.960 5.170 4.938 4.970 434,296 +0.01(+0.20%)
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.