Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atomera Inc (NQ: ATOM )

4.420 +0.200 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.620 6.851 6.500 6.750 4,500 -0.23(-3.30%)
Nov 29, 2016 6.654 6.987 6.600 6.980 9,195 +0.38(+5.76%)
Nov 28, 2016 6.610 6.640 6.600 6.600 1,922 -0.45(-6.38%)
Nov 25, 2016 6.660 7.050 6.660 7.050 531 +0.20(+2.92%)
Nov 23, 2016 6.850 6.850 6.850 0 -0.13(-1.86%)
Nov 22, 2016 7.050 7.050 6.902 6.980 1,556 +0.37(+5.60%)
Nov 21, 2016 7.150 7.190 6.600 6.610 4,211 -0.59(-8.19%)
Nov 18, 2016 7.800 7.800 6.900 7.200 2,420 +0.00(+0.00%)
Nov 17, 2016 7.500 7.500 7.050 7.200 2,903 +0.25(+3.60%)
Nov 16, 2016 7.005 7.005 6.820 6.950 4,173 +0.26(+3.89%)
Nov 15, 2016 6.650 6.690 6.650 6.690 458 +0.03(+0.50%)
Nov 14, 2016 6.650 6.657 6.600 6.657 3,997 +0.01(+0.10%)
Nov 11, 2016 6.600 6.930 6.600 6.650 9,615 -0.15(-2.21%)
Nov 10, 2016 6.750 6.800 6.800 10,202 +0.05(+0.74%)
Nov 09, 2016 6.750 6.800 6.610 6.750 8,353 -0.01(-0.15%)
Nov 08, 2016 7.070 7.250 6.750 6.760 7,355 -0.14(-2.03%)
Nov 07, 2016 6.980 6.980 6.900 6.900 1,905 +0.00(+0.00%)
Nov 04, 2016 7.030 7.060 6.900 6.900 12,673 -0.15(-2.13%)
Nov 03, 2016 7.030 7.200 7.000 7.050 2,630 +0.04(+0.57%)
Nov 02, 2016 7.030 7.091 7.000 7.010 8,195 +0.01(+0.14%)
Nov 01, 2016 7.420 7.420 7.000 7.000 42,691 -0.42(-5.66%)
Oct 31, 2016 7.640 7.640 7.420 7.420 4,404 -0.24(-3.13%)
Oct 28, 2016 7.610 7.670 7.550 7.660 1,987 -0.01(-0.13%)
Oct 27, 2016 7.630 7.690 7.500 7.670 3,435 +0.05(+0.66%)
Oct 26, 2016 7.755 8.000 7.620 7.620 3,278 -0.38(-4.75%)
Oct 25, 2016 7.950 8.300 7.920 8.000 34,555 +0.06(+0.76%)
Oct 24, 2016 7.820 7.940 7.680 7.940 35,243 +0.06(+0.76%)
Oct 21, 2016 7.760 7.880 7.729 7.880 5,192 -0.08(-1.01%)
Oct 20, 2016 7.598 7.980 7.559 7.960 7,203 +0.27(+3.51%)
Oct 19, 2016 7.600 7.726 7.510 7.690 5,821 +0.15(+1.99%)
Oct 18, 2016 7.420 7.680 7.400 7.540 4,297 +0.08(+1.00%)
Oct 17, 2016 7.660 7.660 7.465 7.465 3,770 -0.04(-0.60%)
Oct 14, 2016 7.680 7.760 7.280 7.510 46,225 +0.16(+2.18%)
Oct 13, 2016 7.600 7.670 7.281 7.350 3,065 -0.30(-3.92%)
Oct 12, 2016 7.530 7.750 7.060 7.650 56,621 +0.40(+5.52%)
Oct 11, 2016 7.670 7.670 7.250 7.250 22,215 -0.44(-5.71%)
Oct 10, 2016 7.700 7.960 7.610 7.689 4,612 +0.19(+2.52%)
Oct 07, 2016 7.750 7.843 7.500 7.500 30,407 -0.25(-3.23%)
Oct 06, 2016 7.780 8.020 7.750 7.750 60,881 -0.05(-0.64%)
Oct 05, 2016 7.870 8.240 7.200 7.800 61,320 -0.05(-0.64%)
Oct 04, 2016 7.900 8.300 7.850 7.850 76,453 -0.12(-1.51%)
Oct 03, 2016 7.980 8.150 7.800 7.970 15,880 +0.17(+2.18%)
Sep 30, 2016 8.200 8.320 7.800 7.800 43,216 -0.41(-4.99%)
Sep 29, 2016 8.090 8.330 8.040 8.210 38,348 +0.17(+2.11%)
Sep 28, 2016 8.038 8.350 7.940 8.040 20,526 -0.02(-0.25%)
Sep 27, 2016 8.070 8.250 7.990 8.060 12,878 +0.01(+0.12%)
Sep 26, 2016 8.300 8.310 7.990 8.050 43,305 -0.22(-2.66%)
Sep 23, 2016 8.380 8.589 8.146 8.270 13,261 +0.10(+1.22%)
Sep 22, 2016 8.830 8.989 8.100 8.170 79,924 -0.63(-7.16%)
Sep 21, 2016 8.556 8.890 8.450 8.800 60,562 +0.06(+0.69%)
Sep 20, 2016 8.140 8.740 8.125 8.740 42,947 +0.40(+4.80%)
Sep 19, 2016 8.390 8.700 8.100 8.340 56,013 +0.23(+2.84%)
Sep 16, 2016 8.840 9.080 8.110 8.110 71,419 -0.47(-5.48%)
Sep 15, 2016 8.920 9.350 8.530 8.580 57,599 -0.44(-4.88%)
Sep 14, 2016 8.820 9.100 8.540 9.020 50,904 +0.02(+0.22%)
Sep 13, 2016 9.150 9.150 8.500 9.000 35,814 -0.09(-0.99%)
Sep 12, 2016 9.100 9.600 9.010 9.090 32,311 -0.07(-0.76%)
Sep 09, 2016 9.500 9.600 8.900 9.160 62,448 -0.44(-4.58%)
Sep 08, 2016 10.00 10.00 8.900 9.600 109,243 -0.10(-1.03%)
Sep 07, 2016 9.490 9.970 9.240 9.700 95,884 +0.60(+6.59%)
Sep 06, 2016 9.490 9.998 9.020 9.100 147,458 -0.15(-1.62%)
Sep 02, 2016 8.940 9.250 9.250 9.250 40,800 +0.01(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.