Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atomera Inc
(NQ:
ATOM
)
8.240
-0.040 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
6.750
6.750
6.750
0
+0.23(+3.53%)
Dec 29, 2016
6.250
6.520
6.250
6.520
2,123
+0.23(+3.66%)
Dec 28, 2016
6.510
6.510
6.020
6.290
8,601
+0.04(+0.59%)
Dec 27, 2016
6.000
6.271
6.000
6.253
10,535
+0.25(+4.21%)
Dec 23, 2016
6.000
6.000
6.000
0
-0.10(-1.64%)
Dec 22, 2016
6.580
6.650
6.030
6.100
9,923
+0.10(+1.66%)
Dec 21, 2016
6.590
6.590
6.000
6.000
17,865
-0.46(-7.12%)
Dec 20, 2016
6.800
6.800
6.460
6.460
9,796
-0.34(-5.00%)
Dec 19, 2016
6.820
6.820
6.800
6.800
9,286
+0.00(+0.00%)
Dec 16, 2016
6.970
6.970
6.598
6.800
7,724
-0.20(-2.86%)
Dec 15, 2016
7.000
7.000
7.000
7.000
220
+0.10(+1.45%)
Dec 14, 2016
7.050
7.309
6.770
6.900
24,354
-0.15(-2.13%)
Dec 13, 2016
7.020
7.050
6.990
7.050
2,981
+0.04(+0.57%)
Dec 12, 2016
6.910
7.020
6.910
7.010
9,259
+0.01(+0.14%)
Dec 09, 2016
6.820
7.050
6.820
7.000
16,420
+0.20(+2.99%)
Dec 08, 2016
6.790
6.800
6.450
6.797
8,168
-0.03(-0.39%)
Dec 07, 2016
6.510
6.824
6.500
6.824
2,907
+0.31(+4.79%)
Dec 06, 2016
6.500
6.500
6.500
6.512
3,072
+0.01(+0.18%)
Dec 05, 2016
6.787
6.787
6.500
6.500
4,257
-0.38(-5.52%)
Dec 02, 2016
6.880
6.880
6.880
6.880
122
+0.36(+5.52%)
Dec 01, 2016
6.810
6.811
6.520
6.520
3,833
-0.23(-3.41%)
Nov 30, 2016
6.620
6.851
6.500
6.750
4,500
-0.23(-3.30%)
Nov 29, 2016
6.654
6.987
6.600
6.980
9,195
+0.38(+5.76%)
Nov 28, 2016
6.610
6.640
6.600
6.600
1,922
-0.45(-6.38%)
Nov 25, 2016
6.660
7.050
6.660
7.050
531
+0.20(+2.92%)
Nov 23, 2016
6.850
6.850
6.850
0
-0.13(-1.86%)
Nov 22, 2016
7.050
7.050
6.902
6.980
1,556
+0.37(+5.60%)
Nov 21, 2016
7.150
7.190
6.600
6.610
4,211
-0.59(-8.19%)
Nov 18, 2016
7.800
7.800
6.900
7.200
2,420
+0.00(+0.00%)
Nov 17, 2016
7.500
7.500
7.050
7.200
2,903
+0.25(+3.60%)
Nov 16, 2016
7.005
7.005
6.820
6.950
4,173
+0.26(+3.89%)
Nov 15, 2016
6.650
6.690
6.650
6.690
458
+0.03(+0.50%)
Nov 14, 2016
6.650
6.657
6.600
6.657
3,997
+0.01(+0.10%)
Nov 11, 2016
6.600
6.930
6.600
6.650
9,615
-0.15(-2.21%)
Nov 10, 2016
6.750
6.800
6.800
10,202
+0.05(+0.74%)
Nov 09, 2016
6.750
6.800
6.610
6.750
8,353
-0.01(-0.15%)
Nov 08, 2016
7.070
7.250
6.750
6.760
7,355
-0.14(-2.03%)
Nov 07, 2016
6.980
6.980
6.900
6.900
1,905
+0.00(+0.00%)
Nov 04, 2016
7.030
7.060
6.900
6.900
12,673
-0.15(-2.13%)
Nov 03, 2016
7.030
7.200
7.000
7.050
2,630
+0.04(+0.57%)
Nov 02, 2016
7.030
7.091
7.000
7.010
8,195
+0.01(+0.14%)
Nov 01, 2016
7.420
7.420
7.000
7.000
42,691
-0.42(-5.66%)
Oct 31, 2016
7.640
7.640
7.420
7.420
4,404
-0.24(-3.13%)
Oct 28, 2016
7.610
7.670
7.550
7.660
1,987
-0.01(-0.13%)
Oct 27, 2016
7.630
7.690
7.500
7.670
3,435
+0.05(+0.66%)
Oct 26, 2016
7.755
8.000
7.620
7.620
3,278
-0.38(-4.75%)
Oct 25, 2016
7.950
8.300
7.920
8.000
34,555
+0.06(+0.76%)
Oct 24, 2016
7.820
7.940
7.680
7.940
35,243
+0.06(+0.76%)
Oct 21, 2016
7.760
7.880
7.729
7.880
5,192
-0.08(-1.01%)
Oct 20, 2016
7.598
7.980
7.559
7.960
7,203
+0.27(+3.51%)
Oct 19, 2016
7.600
7.726
7.510
7.690
5,821
+0.15(+1.99%)
Oct 18, 2016
7.420
7.680
7.400
7.540
4,297
+0.08(+1.00%)
Oct 17, 2016
7.660
7.660
7.465
7.465
3,770
-0.04(-0.60%)
Oct 14, 2016
7.680
7.760
7.280
7.510
46,225
+0.16(+2.18%)
Oct 13, 2016
7.600
7.670
7.281
7.350
3,065
-0.30(-3.92%)
Oct 12, 2016
7.530
7.750
7.060
7.650
56,621
+0.40(+5.52%)
Oct 11, 2016
7.670
7.670
7.250
7.250
22,215
-0.44(-5.71%)
Oct 10, 2016
7.700
7.960
7.610
7.689
4,612
+0.19(+2.52%)
Oct 07, 2016
7.750
7.843
7.500
7.500
30,407
-0.25(-3.23%)
Oct 06, 2016
7.780
8.020
7.750
7.750
60,881
-0.05(-0.64%)
Oct 05, 2016
7.870
8.240
7.200
7.800
61,320
-0.05(-0.64%)
Oct 04, 2016
7.900
8.300
7.850
7.850
76,453
-0.12(-1.51%)
Oct 03, 2016
7.980
8.150
7.800
7.970
15,880
+0.17(+2.18%)
Sep 30, 2016
8.200
8.320
7.800
7.800
43,216
-0.41(-4.99%)
Sep 29, 2016
8.090
8.330
8.040
8.210
38,348
+0.17(+2.11%)
Sep 28, 2016
8.038
8.350
7.940
8.040
20,526
-0.02(-0.25%)
Sep 27, 2016
8.070
8.250
7.990
8.060
12,878
+0.01(+0.12%)
Sep 26, 2016
8.300
8.310
7.990
8.050
43,305
-0.22(-2.66%)
Sep 23, 2016
8.380
8.589
8.146
8.270
13,261
+0.10(+1.22%)
Sep 22, 2016
8.830
8.989
8.100
8.170
79,924
-0.63(-7.16%)
Sep 21, 2016
8.556
8.890
8.450
8.800
60,562
+0.06(+0.69%)
Sep 20, 2016
8.140
8.740
8.125
8.740
42,947
+0.40(+4.80%)
Sep 19, 2016
8.390
8.700
8.100
8.340
56,013
+0.23(+2.84%)
Sep 16, 2016
8.840
9.080
8.110
8.110
71,419
-0.47(-5.48%)
Sep 15, 2016
8.920
9.350
8.530
8.580
57,599
-0.44(-4.88%)
Sep 14, 2016
8.820
9.100
8.540
9.020
50,904
+0.02(+0.22%)
Sep 13, 2016
9.150
9.150
8.500
9.000
35,814
-0.09(-0.99%)
Sep 12, 2016
9.100
9.600
9.010
9.090
32,311
-0.07(-0.76%)
Sep 09, 2016
9.500
9.600
8.900
9.160
62,448
-0.44(-4.58%)
Sep 08, 2016
10.00
10.00
8.900
9.600
109,243
-0.10(-1.03%)
Sep 07, 2016
9.490
9.970
9.240
9.700
95,884
+0.60(+6.59%)
Sep 06, 2016
9.490
9.998
9.020
9.100
147,458
-0.15(-1.62%)
Sep 02, 2016
8.940
9.250
9.250
9.250
40,800
+0.01(+0.11%)
Sep 01, 2016
9.378
9.490
8.900
9.240
54,995
-0.10(-1.07%)
Aug 31, 2016
9.950
10.15
9.030
9.340
277,144
-0.31(-3.21%)
Aug 30, 2016
8.260
9.990
8.242
9.650
506,412
+1.39(+16.83%)
Aug 29, 2016
8.050
8.300
8.040
8.260
31,853
+0.22(+2.74%)
Aug 26, 2016
8.050
8.050
7.980
8.040
4,461
-0.01(-0.12%)
Aug 25, 2016
8.000
8.050
8.000
8.050
4,112
+0.01(+0.12%)
Aug 24, 2016
8.040
8.050
7.918
8.040
3,947
-0.01(-0.12%)
Aug 23, 2016
8.040
8.052
8.000
8.050
10,506
-0.05(-0.62%)
Aug 22, 2016
8.020
8.100
7.850
8.100
30,772
+0.07(+0.87%)
Aug 19, 2016
8.070
8.070
7.950
8.030
3,933
-0.02(-0.25%)
Aug 18, 2016
8.080
8.080
7.982
8.050
6,637
+0.00(+0.00%)
Aug 17, 2016
8.000
8.100
7.950
8.050
7,832
-0.05(-0.62%)
Aug 16, 2016
7.950
8.100
7.915
8.100
29,342
+0.15(+1.89%)
Aug 15, 2016
8.010
8.100
7.820
7.950
28,138
+0.14(+1.79%)
Aug 12, 2016
7.950
8.000
7.800
7.810
20,141
-0.05(-0.64%)
Aug 11, 2016
8.050
8.050
7.860
7.860
12,477
-0.13(-1.63%)
Aug 10, 2016
7.973
8.065
7.900
7.990
12,115
+0.10(+1.27%)
Aug 09, 2016
7.780
8.000
7.780
7.890
17,028
-0.11(-1.38%)
Aug 08, 2016
8.000
8.400
7.900
8.000
17,820
-0.08(-0.99%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit