Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atomera Inc (NQ: ATOM )

3.780 +0.010 (+0.27%)

Streaming Delayed Price Updated: 10:19 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Atomera Inc (NQ: ATOM )

Historical Prices