Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atomera Inc (NQ: ATOM )

5.815 +0.365 (+6.70%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.330	5.990	5.330	5.815	332,596	+0.37(+6.70%)
Nov 20, 2024	5.560	5.680	5.170	5.450	300,829	-0.11(-1.98%)
Nov 19, 2024	5.300	5.750	5.100	5.560	406,486	+0.16(+2.96%)
Nov 18, 2024	5.760	6.260	5.360	5.400	441,008	-0.39(-6.74%)
Nov 15, 2024	6.000	6.280	5.360	5.790	679,185	-0.15(-2.53%)
Nov 14, 2024	6.500	7.110	5.830	5.940	938,246	-0.41(-6.46%)
Nov 13, 2024	6.180	6.480	5.920	6.350	807,566	+0.43(+7.26%)
Nov 12, 2024	5.650	5.950	5.510	5.920	504,507	+0.14(+2.42%)
Nov 11, 2024	5.390	5.820	5.220	5.780	582,637	+0.48(+9.06%)
Nov 08, 2024	5.460	5.680	5.050	5.300	701,755	+0.05(+0.95%)
Nov 07, 2024	4.600	5.430	4.600	5.250	697,260	+0.67(+14.63%)
Nov 06, 2024	4.650	4.699	4.361	4.580	152,751	+0.10(+2.23%)
Nov 05, 2024	4.750	4.850	4.300	4.480	348,093	-0.16(-3.45%)
Nov 04, 2024	4.530	4.750	4.430	4.640	376,549	+0.16(+3.57%)
Nov 01, 2024	4.170	4.500	4.170	4.480	620,796	+0.32(+7.69%)
Oct 31, 2024	4.320	4.350	3.950	4.160	706,924	-0.11(-2.58%)
Oct 30, 2024	3.500	4.300	3.430	4.270	996,625	+0.94(+28.23%)
Oct 29, 2024	3.760	3.760	3.320	3.330	249,997	-0.36(-9.76%)
Oct 28, 2024	3.440	3.740	3.400	3.690	280,551	+0.33(+9.82%)
Oct 25, 2024	3.320	3.377	3.280	3.360	98,138	+0.04(+1.20%)
Oct 24, 2024	3.370	3.390	3.250	3.320	94,594	-0.05(-1.48%)
Oct 23, 2024	3.410	3.520	3.260	3.370	107,981	-0.09(-2.60%)
Oct 22, 2024	3.330	3.540	3.314	3.460	180,724	-0.02(-0.57%)
Oct 21, 2024	3.510	3.550	3.300	3.480	108,632	-0.04(-1.14%)
Oct 18, 2024	3.450	3.550	3.390	3.520	153,856	+0.13(+3.83%)
Oct 17, 2024	3.620	3.620	3.350	3.390	115,617	-0.23(-6.35%)
Oct 16, 2024	3.430	3.663	3.380	3.620	226,561	+0.20(+5.85%)
Oct 15, 2024	3.660	3.730	3.210	3.420	352,160	-0.27(-7.32%)
Oct 14, 2024	3.630	3.860	3.565	3.690	298,266	+0.06(+1.65%)
Oct 11, 2024	3.650	3.730	3.530	3.630	309,611	+0.01(+0.28%)
Oct 10, 2024	3.360	3.660	3.160	3.620	819,568	+0.39(+12.07%)
Oct 09, 2024	2.770	3.253	2.770	3.230	609,434	+0.43(+15.36%)
Oct 08, 2024	2.640	2.870	2.561	2.800	283,183	+0.13(+4.87%)
Oct 07, 2024	2.540	2.680	2.430	2.670	189,868	+0.15(+5.95%)
Oct 04, 2024	2.530	2.530	2.420	2.520	130,349	+0.06(+2.44%)
Oct 03, 2024	2.430	2.540	2.430	2.460	94,084	+0.00(+0.00%)
Oct 02, 2024	2.500	2.600	2.420	2.460	121,969	-0.03(-1.20%)
Oct 01, 2024	2.620	2.650	2.430	2.490	113,340	-0.14(-5.32%)
Sep 30, 2024	2.650	2.700	2.570	2.630	96,416	-0.03(-1.13%)
Sep 27, 2024	2.680	2.710	2.420	2.660	127,953	+0.00(+0.00%)
Sep 26, 2024	2.530	2.670	2.530	2.660	104,162	+0.14(+5.56%)
Sep 25, 2024	2.560	2.660	2.430	2.520	114,142	-0.04(-1.56%)
Sep 24, 2024	2.490	2.600	2.430	2.560	109,008	+0.11(+4.49%)
Sep 23, 2024	2.610	2.650	2.416	2.450	110,132	-0.16(-6.13%)
Sep 20, 2024	2.720	2.735	2.550	2.610	103,343	-0.09(-3.33%)
Sep 19, 2024	2.650	2.730	2.650	2.700	157,111	+0.12(+4.65%)
Sep 18, 2024	2.730	2.767	2.580	2.580	107,506	-0.16(-5.84%)
Sep 17, 2024	2.570	2.780	2.520	2.740	197,059	+0.17(+6.61%)
Sep 16, 2024	2.450	2.570	2.310	2.570	213,388	+0.10(+4.05%)
Sep 13, 2024	2.590	2.639	2.460	2.470	114,090	-0.07(-2.76%)
Sep 12, 2024	2.630	2.750	2.530	2.540	140,037	-0.07(-2.68%)
Sep 11, 2024	2.540	2.630	2.490	2.610	144,634	+0.09(+3.57%)
Sep 10, 2024	2.550	2.600	2.520	2.520	71,580	-0.05(-1.95%)
Sep 09, 2024	2.560	2.630	2.510	2.570	94,790	+0.03(+1.18%)
Sep 06, 2024	2.600	2.600	2.460	2.540	122,350	-0.04(-1.55%)
Sep 05, 2024	2.610	2.640	2.560	2.580	109,326	-0.03(-1.15%)
Sep 04, 2024	2.490	2.630	2.420	2.610	135,887	+0.12(+4.82%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Atomera Inc (NQ: ATOM )

Historical Prices