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 (%)
Jan 31, 2023 6.920 7.370 6.830 7.300 118,661 +0.48(+7.04%)
Jan 30, 2023 6.940 7.120 6.800 6.820 86,776 -0.27(-3.81%)
Jan 27, 2023 6.500 7.110 6.410 7.090 145,960 +0.48(+7.34%)
Jan 26, 2023 6.560 6.670 6.470 6.605 68,282 +0.09(+1.30%)
Jan 25, 2023 6.350 6.560 5.920 6.520 168,980 -0.06(-0.91%)
Jan 24, 2023 6.890 7.080 6.470 6.580 256,786 -0.35(-5.05%)
Jan 23, 2023 6.560 7.130 6.500 6.930 154,330 +0.38(+5.80%)
Jan 20, 2023 6.400 6.570 6.270 6.550 117,085 +0.25(+3.97%)
Jan 19, 2023 6.600 6.665 6.250 6.300 121,792 -0.35(-5.26%)
Jan 18, 2023 6.790 6.881 6.520 6.650 130,404 +0.01(+0.15%)
Jan 17, 2023 7.230 7.290 6.610 6.640 204,008 -0.57(-7.91%)
Jan 13, 2023 7.100 7.420 7.030 7.210 258,617 +0.10(+1.41%)
Jan 12, 2023 7.130 7.150 6.770 7.110 196,561 +0.10(+1.43%)
Jan 11, 2023 7.140 7.230 6.920 7.010 108,788 +0.06(+0.86%)
Jan 10, 2023 6.510 7.035 6.510 6.950 110,154 +0.33(+4.98%)
Jan 09, 2023 6.370 6.900 6.350 6.620 127,641 +0.38(+6.09%)
Jan 06, 2023 6.050 6.270 5.760 6.240 172,083 +0.34(+5.76%)
Jan 05, 2023 5.990 6.010 5.770 5.900 151,089 -0.23(-3.75%)
Jan 04, 2023 6.280 6.280 6.050 6.130 77,182 -0.07(-1.13%)
Jan 03, 2023 6.340 6.640 6.120 6.200 126,855 -0.02(-0.32%)
Dec 30, 2022 6.150 6.270 6.000 6.220 162,543 -0.09(-1.43%)
Dec 29, 2022 6.000 6.360 6.000 6.310 164,526 +0.38(+6.41%)
Dec 28, 2022 5.890 6.075 5.800 5.930 141,014 -0.01(-0.17%)
Dec 27, 2022 6.080 6.130 5.750 5.940 217,462 -0.23(-3.73%)
Dec 23, 2022 6.350 6.420 5.990 6.170 132,958 -0.25(-3.89%)
Dec 22, 2022 6.230 6.450 5.950 6.420 215,370 +0.13(+2.07%)
Dec 21, 2022 6.430 6.650 6.250 6.290 189,816 -0.12(-1.87%)
Dec 20, 2022 6.570 6.770 6.390 6.410 177,804 -0.28(-4.19%)
Dec 19, 2022 7.140 7.140 6.650 6.690 220,806 -0.43(-6.04%)
Dec 16, 2022 7.020 7.350 6.920 7.120 201,348 -0.07(-0.97%)
Dec 15, 2022 7.320 7.400 7.100 7.190 116,391 -0.32(-4.26%)
Dec 14, 2022 7.630 7.902 7.350 7.510 222,322 -0.13(-1.70%)
Dec 13, 2022 7.370 7.660 7.110 7.640 216,599 +0.47(+6.56%)
Dec 12, 2022 6.920 7.215 6.900 7.170 165,554 +0.17(+2.43%)
Dec 09, 2022 7.170 7.240 6.950 7.000 97,524 -0.22(-3.05%)
Dec 08, 2022 7.170 7.300 6.850 7.220 124,094 +0.14(+1.98%)
Dec 07, 2022 7.100 7.269 6.910 7.080 125,354 -0.03(-0.42%)
Dec 06, 2022 7.710 7.760 7.070 7.110 275,441 -0.65(-8.38%)
Dec 05, 2022 8.050 8.400 7.740 7.760 119,961 -0.45(-5.48%)
Dec 02, 2022 7.920 8.390 7.780 8.210 150,180 +0.13(+1.61%)
Dec 01, 2022 8.370 8.600 8.000 8.080 141,757 -0.45(-5.28%)
Nov 30, 2022 8.110 8.630 7.970 8.530 119,708 +0.51(+6.36%)
Nov 29, 2022 7.950 8.270 7.950 8.020 77,955 +0.01(+0.12%)
Nov 28, 2022 8.280 8.395 7.890 8.010 129,398 -0.54(-6.32%)
Nov 25, 2022 8.320 8.620 8.180 8.550 38,491 +0.25(+3.01%)
Nov 23, 2022 8.270 8.428 8.170 8.300 106,189 +0.10(+1.22%)
Nov 22, 2022 8.140 8.300 7.960 8.200 112,184 +0.06(+0.74%)
Nov 21, 2022 8.480 8.530 8.055 8.140 138,741 -0.51(-5.90%)
Nov 18, 2022 9.020 9.050 8.610 8.650 110,340 -0.07(-0.80%)
Nov 17, 2022 8.810 8.927 8.550 8.720 123,917 -0.33(-3.65%)
Nov 16, 2022 9.550 9.690 8.930 9.050 151,464 -0.56(-5.83%)
Nov 15, 2022 9.370 9.770 9.200 9.610 232,893 +0.59(+6.54%)
Nov 14, 2022 9.680 9.740 8.905 9.020 195,670 -0.72(-7.39%)
Nov 11, 2022 8.920 9.760 8.745 9.740 235,340 +0.83(+9.32%)
Nov 10, 2022 9.000 9.008 7.620 8.910 417,741 +0.55(+6.58%)
Nov 09, 2022 9.160 9.160 8.290 8.360 203,374 -1.03(-10.97%)
Nov 08, 2022 9.350 9.610 9.080 9.390 113,659 +0.05(+0.54%)
Nov 07, 2022 9.000 9.400 8.686 9.340 114,563 +0.39(+4.36%)
Nov 04, 2022 9.090 9.350 8.580 8.950 86,804 +0.13(+1.47%)
Nov 03, 2022 8.720 9.220 8.610 8.820 73,617 -0.01(-0.11%)
Nov 02, 2022 9.330 9.640 8.790 8.830 149,236 -0.50(-5.36%)
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.