Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Atomera Inc (NQ: ATOM )

4.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2023 6.130 6.510 5.950 6.400 129,736 +0.24(+3.90%)
Oct 30, 2023 6.420 6.498 6.000 6.160 168,987 -0.16(-2.53%)
Oct 27, 2023 6.550 6.551 6.280 6.320 139,300 -0.21(-3.22%)
Oct 26, 2023 6.370 6.590 6.280 6.530 120,134 +0.24(+3.82%)
Oct 25, 2023 6.660 6.790 6.260 6.290 120,630 -0.54(-7.91%)
Oct 24, 2023 6.950 7.180 6.710 6.830 119,938 +0.01(+0.15%)
Oct 23, 2023 6.500 6.890 6.460 6.820 129,886 +0.36(+5.57%)
Oct 20, 2023 6.590 6.592 6.350 6.460 124,044 -0.15(-2.27%)
Oct 19, 2023 6.900 6.987 6.540 6.610 107,764 -0.29(-4.20%)
Oct 18, 2023 6.950 7.000 6.660 6.900 131,250 -0.10(-1.43%)
Oct 17, 2023 6.670 7.150 6.510 7.000 147,847 +0.29(+4.32%)
Oct 16, 2023 6.260 6.765 6.310 6.710 131,363 +0.44(+7.02%)
Oct 13, 2023 6.410 6.728 6.205 6.270 102,954 -0.14(-2.18%)
Oct 12, 2023 6.600 6.840 6.170 6.410 111,675 -0.17(-2.58%)
Oct 11, 2023 7.100 7.240 6.480 6.580 170,945 -0.51(-7.19%)
Oct 10, 2023 6.670 7.254 6.660 7.090 194,900 +0.43(+6.46%)
Oct 09, 2023 6.600 6.740 6.330 6.660 129,316 -0.05(-0.75%)
Oct 06, 2023 6.310 6.770 6.200 6.710 145,555 +0.28(+4.35%)
Oct 05, 2023 6.620 6.620 6.350 6.430 138,709 -0.13(-1.98%)
Oct 04, 2023 6.100 6.660 6.100 6.560 173,209 +0.48(+7.89%)
Oct 03, 2023 6.290 6.420 6.033 6.080 119,380 -0.27(-4.25%)
Oct 02, 2023 6.290 6.500 6.250 6.350 91,794 +0.09(+1.44%)
Sep 29, 2023 6.450 6.530 6.151 6.260 103,769 -0.03(-0.48%)
Sep 28, 2023 6.190 6.410 6.190 6.290 87,396 +0.10(+1.62%)
Sep 27, 2023 5.970 6.240 5.950 6.190 128,536 +0.34(+5.81%)
Sep 26, 2023 5.870 6.060 5.800 5.850 146,983 -0.16(-2.58%)
Sep 25, 2023 6.450 6.099 6.000 6.005 250,141 -0.46(-7.04%)
Sep 22, 2023 6.000 6.880 5.940 6.460 519,131 +0.49(+8.21%)
Sep 21, 2023 5.510 6.170 5.470 5.970 416,355 +0.42(+7.57%)
Sep 20, 2023 5.800 5.875 5.520 5.550 97,540 -0.18(-3.14%)
Sep 19, 2023 5.810 5.810 5.620 5.730 124,008 -0.07(-1.21%)
Sep 18, 2023 5.710 5.860 5.490 5.800 160,155 +0.10(+1.75%)
Sep 15, 2023 5.930 5.950 5.620 5.700 340,312 -0.26(-4.36%)
Sep 14, 2023 6.140 6.210 5.930 5.960 143,311 -0.17(-2.77%)
Sep 13, 2023 6.060 6.200 5.970 6.130 119,141 +0.06(+0.99%)
Sep 12, 2023 5.960 6.130 5.900 6.070 82,847 +0.05(+0.83%)
Sep 11, 2023 6.110 6.180 5.950 6.020 119,375 -0.08(-1.31%)
Sep 08, 2023 6.220 6.220 6.021 6.100 76,506 -0.11(-1.77%)
Sep 07, 2023 6.120 6.309 5.870 6.210 162,806 +0.01(+0.16%)
Sep 06, 2023 6.100 6.229 6.020 6.200 123,805 +0.10(+1.64%)
Sep 05, 2023 6.320 6.320 6.050 6.100 215,492 -0.23(-3.63%)
Sep 01, 2023 6.280 6.410 6.210 6.330 124,830 -0.03(-0.47%)
Aug 31, 2023 6.410 6.569 6.320 6.360 78,538 -0.09(-1.40%)
Aug 30, 2023 6.570 6.630 6.420 6.450 47,572 -0.10(-1.53%)
Aug 29, 2023 6.350 6.630 6.350 6.550 91,059 +0.11(+1.71%)
Aug 28, 2023 6.420 6.510 6.350 6.440 79,102 +0.06(+0.94%)
Aug 25, 2023 6.240 6.490 6.090 6.380 179,264 +0.06(+0.95%)
Aug 24, 2023 6.580 6.580 6.140 6.320 152,662 -0.16(-2.47%)
Aug 23, 2023 6.260 6.510 6.210 6.480 109,889 +0.17(+2.69%)
Aug 22, 2023 6.610 6.620 6.200 6.310 135,120 -0.29(-4.39%)
Aug 21, 2023 6.490 6.680 6.422 6.600 124,596 +0.05(+0.76%)
Aug 18, 2023 6.300 6.770 6.250 6.550 192,763 +0.20(+3.15%)
Aug 17, 2023 6.520 6.640 6.340 6.350 131,301 -0.17(-2.61%)
Aug 16, 2023 6.600 6.690 6.400 6.520 168,000 -0.17(-2.54%)
Aug 15, 2023 6.730 6.880 6.580 6.690 140,003 -0.04(-0.59%)
Aug 14, 2023 6.700 6.750 6.510 6.730 186,340 -0.01(-0.15%)
Aug 11, 2023 7.060 7.358 6.700 6.740 228,402 -0.45(-6.26%)
Aug 10, 2023 7.250 7.455 7.020 7.190 190,118 -0.03(-0.42%)
Aug 09, 2023 7.510 7.510 6.920 7.220 317,970 -0.24(-3.22%)
Aug 08, 2023 7.590 7.650 7.290 7.460 166,964 -0.21(-2.74%)
Aug 07, 2023 7.480 7.710 7.270 7.670 149,179 +0.16(+2.13%)
Aug 04, 2023 7.330 7.789 7.330 7.510 210,345 +0.18(+2.46%)
Aug 03, 2023 8.010 8.015 6.750 7.330 601,049 -0.95(-11.47%)
Aug 02, 2023 8.340 8.380 8.040 8.280 193,256 -0.29(-3.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.