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 )

4.220 +0.020 (+0.48%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 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 (%)
Nov 29, 2019 3.040 3.120 2.991 3.050 13,400 +0.04(+1.33%)
Nov 27, 2019 3.040 3.170 2.960 3.010 45,900 -0.03(-0.99%)
Nov 26, 2019 3.000 3.190 2.920 3.040 62,586 +0.02(+0.66%)
Nov 25, 2019 3.090 3.200 2.981 3.020 74,389 -0.05(-1.63%)
Nov 22, 2019 3.000 3.090 2.960 3.070 96,200 +0.18(+6.23%)
Nov 21, 2019 2.800 2.930 2.800 2.890 21,641 -0.02(-0.69%)
Nov 20, 2019 2.990 3.100 2.870 2.910 44,595 -0.04(-1.36%)
Nov 19, 2019 2.850 3.120 2.850 2.950 86,806 +0.15(+5.36%)
Nov 18, 2019 2.670 2.950 2.670 2.800 84,654 +0.18(+6.87%)
Nov 15, 2019 2.624 2.667 2.575 2.620 32,600 -0.02(-0.76%)
Nov 14, 2019 2.730 2.850 2.630 2.640 35,968 -0.04(-1.49%)
Nov 13, 2019 2.670 2.750 2.610 2.680 39,892 +0.02(+0.75%)
Nov 12, 2019 2.818 2.818 2.600 2.660 77,692 -0.11(-3.97%)
Nov 11, 2019 3.110 3.110 2.770 2.770 55,987 -0.26(-8.58%)
Nov 08, 2019 3.084 3.084 2.810 3.030 44,500 -0.04(-1.30%)
Nov 07, 2019 3.150 3.150 3.050 3.070 51,643 -0.15(-4.66%)
Nov 06, 2019 3.570 3.780 3.050 3.220 135,137 -0.23(-6.80%)
Nov 05, 2019 3.440 3.470 3.340 3.455 9,993 +0.02(+0.44%)
Nov 04, 2019 3.500 3.680 3.400 3.440 43,661 +0.04(+1.18%)
Nov 01, 2019 3.450 3.550 3.300 3.400 52,000 +0.03(+0.89%)
Oct 31, 2019 3.620 3.669 3.335 3.370 197,019 -0.33(-8.92%)
Oct 30, 2019 3.760 3.970 3.700 3.700 20,979 -0.10(-2.63%)
Oct 29, 2019 4.020 4.020 3.670 3.800 32,095 -0.14(-3.55%)
Oct 28, 2019 3.700 4.080 3.570 3.940 100,939 +0.33(+9.14%)
Oct 25, 2019 3.540 3.660 3.445 3.610 71,000 +0.07(+1.98%)
Oct 24, 2019 3.320 3.540 3.320 3.540 25,233 +0.26(+7.93%)
Oct 23, 2019 3.270 3.590 3.270 3.280 34,736 +0.01(+0.31%)
Oct 22, 2019 3.200 3.325 3.190 3.270 23,276 +0.07(+2.19%)
Oct 21, 2019 3.340 3.340 3.200 3.200 4,373 -0.13(-3.90%)
Oct 18, 2019 3.320 3.340 3.160 3.330 11,100 -0.01(-0.30%)
Oct 17, 2019 3.180 3.410 3.163 3.340 56,688 +0.16(+5.03%)
Oct 16, 2019 3.500 3.550 3.170 3.180 68,061 -0.37(-10.42%)
Oct 15, 2019 3.510 3.610 3.490 3.550 16,546 -0.14(-3.79%)
Oct 14, 2019 3.485 3.690 3.485 3.690 8,493 +0.16(+4.53%)
Oct 11, 2019 3.570 3.610 3.427 3.530 30,100 -0.04(-1.12%)
Oct 10, 2019 3.710 3.710 3.530 3.570 16,526 -0.14(-3.77%)
Oct 09, 2019 3.660 3.740 3.550 3.710 24,743 +0.14(+3.92%)
Oct 08, 2019 3.550 3.680 3.500 3.570 46,978 -0.01(-0.28%)
Oct 07, 2019 3.660 3.730 3.538 3.580 29,899 -0.16(-4.28%)
Oct 04, 2019 3.550 3.740 3.500 3.740 13,200 +0.19(+5.35%)
Oct 03, 2019 3.450 3.580 3.410 3.550 8,239 +0.08(+2.31%)
Oct 02, 2019 3.660 3.680 3.450 3.470 41,896 -0.32(-8.44%)
Oct 01, 2019 3.751 3.800 3.542 3.790 52,299 +0.02(+0.53%)
Sep 30, 2019 3.510 3.800 3.500 3.770 57,005 +0.26(+7.41%)
Sep 27, 2019 3.750 3.765 3.490 3.510 100,500 -0.17(-4.62%)
Sep 26, 2019 3.750 3.805 3.640 3.680 77,840 -0.06(-1.60%)
Sep 25, 2019 3.580 3.860 3.425 3.740 63,542 +0.24(+6.86%)
Sep 24, 2019 3.670 3.780 3.460 3.500 38,213 -0.14(-3.85%)
Sep 23, 2019 3.680 3.750 3.538 3.640 25,406 -0.02(-0.55%)
Sep 20, 2019 3.600 3.700 3.510 3.660 36,200 +0.10(+2.81%)
Sep 19, 2019 3.630 3.700 3.500 3.560 34,258 -0.11(-3.00%)
Sep 18, 2019 3.610 3.770 3.540 3.670 32,283 -0.08(-2.13%)
Sep 17, 2019 3.650 3.790 3.560 3.750 23,534 +0.08(+2.18%)
Sep 16, 2019 3.700 3.790 3.615 3.670 32,992 +0.01(+0.27%)
Sep 13, 2019 3.830 3.948 3.660 3.660 19,200 -0.16(-4.19%)
Sep 12, 2019 3.820 4.000 3.820 3.820 20,021 +0.00(+0.00%)
Sep 11, 2019 3.820 3.880 3.710 3.820 23,986 +0.05(+1.33%)
Sep 10, 2019 3.760 3.800 3.671 3.770 32,269 +0.07(+1.89%)
Sep 09, 2019 3.820 3.830 3.661 3.700 16,702 -0.13(-3.39%)
Sep 06, 2019 3.810 3.944 3.780 3.830 12,300 -0.01(-0.26%)
Sep 05, 2019 3.710 3.840 3.600 3.840 15,859 +0.19(+5.21%)
Sep 04, 2019 3.610 3.842 3.471 3.650 49,342 +0.00(+0.00%)
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.