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 -0.040 (-0.94%)
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 (%)
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%)
Feb 01, 2023 7.400 7.979 7.280 7.780 246,330 +0.48(+6.58%)
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%)
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.