Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Atomera Inc (NQ: ATOM )

4.500 +0.050 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 6.950 8.200 6.710 7.900 2,474,499 +0.97(+14.00%)
Apr 27, 2023 6.800 7.300 6.280 6.930 9,060,580 +1.71(+32.76%)
Apr 26, 2023 5.270 5.410 5.030 5.220 1,898,226 +0.00(+0.00%)
Apr 25, 2023 5.440 5.440 5.095 5.220 174,495 -0.19(-3.51%)
Apr 24, 2023 5.160 5.455 5.160 5.410 191,423 +0.20(+3.84%)
Apr 21, 2023 5.520 5.565 5.190 5.210 129,071 -0.33(-5.96%)
Apr 20, 2023 5.440 5.690 5.420 5.540 100,038 +0.09(+1.65%)
Apr 19, 2023 5.380 5.560 5.210 5.450 102,707 +0.13(+2.44%)
Apr 18, 2023 5.550 5.650 5.280 5.320 106,829 -0.16(-2.92%)
Apr 17, 2023 5.400 5.490 5.250 5.480 119,212 +0.06(+1.11%)
Apr 14, 2023 5.570 5.760 5.210 5.420 292,263 -0.22(-3.90%)
Apr 13, 2023 5.590 5.730 5.540 5.640 79,276 +0.06(+1.08%)
Apr 12, 2023 5.710 5.780 5.553 5.580 98,378 -0.03(-0.53%)
Apr 11, 2023 5.640 5.740 5.580 5.610 127,693 -0.05(-0.88%)
Apr 10, 2023 5.780 5.830 5.452 5.660 216,646 -0.25(-4.23%)
Apr 06, 2023 5.700 5.950 5.610 5.910 92,332 +0.18(+3.14%)
Apr 05, 2023 5.900 5.900 5.600 5.730 175,525 -0.19(-3.21%)
Apr 04, 2023 6.140 6.140 5.835 5.920 147,179 -0.21(-3.43%)
Apr 03, 2023 6.350 6.450 5.890 6.130 194,019 -0.24(-3.77%)
Mar 31, 2023 6.170 6.390 6.060 6.370 134,042 +0.23(+3.75%)
Mar 30, 2023 6.380 6.575 6.010 6.140 188,324 -0.19(-3.00%)
Mar 29, 2023 6.250 6.400 6.060 6.330 144,971 +0.15(+2.43%)
Mar 28, 2023 6.200 6.327 6.000 6.180 114,983 -0.07(-1.12%)
Mar 27, 2023 6.280 6.425 5.990 6.250 121,965 +0.07(+1.13%)
Mar 24, 2023 6.420 6.425 5.970 6.180 159,814 -0.28(-4.33%)
Mar 23, 2023 6.440 6.665 6.280 6.460 118,322 +0.11(+1.73%)
Mar 22, 2023 6.510 6.770 6.310 6.350 114,248 -0.25(-3.79%)
Mar 21, 2023 6.470 6.705 6.320 6.600 117,614 +0.30(+4.76%)
Mar 20, 2023 6.300 6.345 6.070 6.300 119,808 -0.05(-0.79%)
Mar 17, 2023 6.490 6.490 6.040 6.350 181,109 -0.14(-2.16%)
Mar 16, 2023 6.670 6.720 6.410 6.490 137,739 -0.28(-4.14%)
Mar 15, 2023 6.530 6.790 6.390 6.770 156,218 +0.04(+0.59%)
Mar 14, 2023 6.530 7.070 6.430 6.730 332,430 +0.48(+7.68%)
Mar 13, 2023 5.580 6.320 5.440 6.250 247,243 +0.66(+11.81%)
Mar 10, 2023 5.960 6.000 5.505 5.590 239,690 -0.27(-4.61%)
Mar 09, 2023 6.470 6.550 5.840 5.860 215,418 -0.59(-9.15%)
Mar 08, 2023 6.360 6.500 6.270 6.450 82,840 +0.08(+1.26%)
Mar 07, 2023 6.510 6.580 6.300 6.370 65,892 -0.14(-2.15%)
Mar 06, 2023 6.680 6.880 6.360 6.510 117,428 -0.21(-3.12%)
Mar 03, 2023 6.380 6.775 6.320 6.720 113,617 +0.43(+6.84%)
Mar 02, 2023 6.100 6.320 5.930 6.290 148,556 +0.14(+2.28%)
Mar 01, 2023 6.490 6.630 6.110 6.150 157,129 -0.48(-7.24%)
Feb 28, 2023 6.330 6.719 6.330 6.630 87,384 +0.27(+4.25%)
Feb 27, 2023 6.120 6.499 6.050 6.360 122,299 +0.31(+5.12%)
Feb 24, 2023 6.460 6.460 6.010 6.050 156,950 -0.51(-7.77%)
Feb 23, 2023 6.630 6.690 6.370 6.560 113,606 +0.04(+0.69%)
Feb 22, 2023 6.200 6.515 6.200 6.515 111,859 +0.28(+4.57%)
Feb 21, 2023 6.350 6.470 6.220 6.230 158,421 -0.25(-3.86%)
Feb 17, 2023 6.360 6.600 6.130 6.480 225,033 +0.10(+1.49%)
Feb 16, 2023 7.680 7.680 6.380 6.385 559,097 -1.21(-15.99%)
Feb 15, 2023 7.590 7.810 7.541 7.600 129,950 -0.20(-2.56%)
Feb 14, 2023 7.440 7.920 7.250 7.800 132,295 +0.28(+3.72%)
Feb 13, 2023 7.640 7.793 7.433 7.520 88,265 -0.05(-0.66%)
Feb 10, 2023 8.310 8.460 7.510 7.570 332,902 -1.10(-12.69%)
Feb 09, 2023 8.800 8.990 8.600 8.670 183,774 -0.01(-0.12%)
Feb 08, 2023 8.390 9.000 8.360 8.680 200,752 +0.26(+3.09%)
Feb 07, 2023 8.100 8.560 8.010 8.420 141,402 +0.27(+3.31%)
Feb 06, 2023 8.180 8.630 7.880 8.150 246,987 -0.09(-1.09%)
Feb 03, 2023 8.030 8.595 8.000 8.240 151,047 -0.04(-0.48%)
Feb 02, 2023 7.940 8.445 7.880 8.280 256,126 +0.50(+6.43%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.