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
)
8.680
+0.260 (+3.09%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 8, 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 (%)
Jul 31, 2017
4.810
4.960
4.680
4.850
12,811
-0.03(-0.61%)
Jul 28, 2017
4.624
5.090
4.490
4.880
8,162
-0.18(-3.56%)
Jul 27, 2017
5.070
5.070
4.750
5.060
2,000
-0.04(-0.78%)
Jul 26, 2017
5.200
5.210
5.060
5.100
8,585
+0.00(+0.00%)
Jul 25, 2017
5.150
5.220
5.050
5.100
21,083
-0.08(-1.54%)
Jul 24, 2017
5.230
5.310
5.150
5.180
9,348
-0.03(-0.58%)
Jul 21, 2017
5.140
5.310
5.140
5.210
11,419
-0.01(-0.19%)
Jul 20, 2017
5.259
5.099
5.220
4,411
+0.06(+1.16%)
Jul 19, 2017
4.970
5.279
4.950
5.160
29,355
+0.17(+3.41%)
Jul 18, 2017
4.790
4.990
4.460
4.990
65,150
+0.14(+2.89%)
Jul 17, 2017
4.740
4.850
4.740
4.850
7,615
+0.12(+2.54%)
Jul 14, 2017
4.380
4.750
4.380
4.730
15,919
+0.23(+5.11%)
Jul 13, 2017
4.250
4.500
4.250
4.500
20,206
+0.17(+3.93%)
Jul 12, 2017
4.300
4.470
4.250
4.330
12,137
+0.10(+2.36%)
Jul 11, 2017
4.190
4.350
4.190
4.230
8,421
-0.17(-3.93%)
Jul 10, 2017
4.400
4.403
4.338
4.403
910
+0.19(+4.59%)
Jul 07, 2017
4.360
4.360
4.150
4.210
44,453
-0.12(-2.77%)
Jul 06, 2017
4.430
4.476
4.330
4.330
5,214
+0.03(+0.70%)
Jul 05, 2017
4.260
4.400
4.250
4.300
9,848
+0.04(+0.92%)
Jul 03, 2017
4.261
4.261
4.261
4.261
0
+0.00(+0.00%)
Jun 30, 2017
4.261
4.261
4.261
0
-0.06(-1.37%)
Jun 28, 2017
4.320
4.320
4.320
10
-0.08(-1.82%)
Jun 27, 2017
4.434
4.439
4.400
4.400
1,423
+0.09(+2.09%)
Jun 26, 2017
4.480
4.480
4.300
4.310
9,061
-0.11(-2.49%)
Jun 23, 2017
4.330
4.460
4.220
4.420
26,864
+0.14(+3.27%)
Jun 22, 2017
4.281
4.281
4.280
4.280
723
-0.05(-1.15%)
Jun 21, 2017
4.300
4.489
4.230
4.330
10,756
-0.07(-1.59%)
Jun 20, 2017
4.330
4.500
4.330
4.400
23,073
+0.14(+3.29%)
Jun 19, 2017
4.263
4.263
4.250
4.260
6,159
-0.05(-1.16%)
Jun 16, 2017
4.310
4.310
4.250
4.310
16,247
+0.00(+0.00%)
Jun 15, 2017
4.169
4.310
4.161
4.310
20,036
+0.06(+1.41%)
Jun 14, 2017
4.200
4.250
4.160
4.250
30,820
+0.00(+0.00%)
Jun 13, 2017
4.250
4.326
4.200
4.250
65,813
-0.07(-1.62%)
Jun 12, 2017
4.320
4.330
4.160
4.320
25,480
+0.06(+1.41%)
Jun 09, 2017
4.490
4.490
4.250
4.260
9,763
+0.06(+1.43%)
Jun 08, 2017
4.400
4.500
4.200
4.200
13,002
+0.00(+0.00%)
Jun 07, 2017
4.190
4.350
4.034
4.200
17,509
+0.05(+1.20%)
Jun 06, 2017
4.390
4.490
4.130
4.150
5,835
-0.02(-0.48%)
Jun 05, 2017
4.300
4.380
4.150
4.170
3,676
+0.07(+1.67%)
Jun 02, 2017
4.210
4.520
4.080
4.102
15,727
-0.23(-5.27%)
Jun 01, 2017
4.590
4.590
3.970
4.330
49,631
-0.30(-6.48%)
May 31, 2017
4.590
4.750
4.393
4.630
14,929
-0.04(-0.90%)
May 30, 2017
5.100
5.100
4.600
4.672
25,979
-0.38(-7.49%)
May 26, 2017
5.230
5.275
5.000
5.050
37,947
-0.06(-1.17%)
May 25, 2017
5.360
5.360
5.000
5.110
22,962
-0.19(-3.58%)
May 24, 2017
5.480
5.480
5.250
5.300
5,003
+0.04(+0.76%)
May 23, 2017
5.300
5.347
5.260
5.260
1,609
-0.10(-1.87%)
May 22, 2017
5.520
5.520
5.350
5.360
1,635
-0.01(-0.18%)
May 19, 2017
5.330
5.520
5.250
5.370
14,438
+0.03(+0.56%)
May 18, 2017
5.402
5.402
5.340
5.340
1,372
-0.02(-0.30%)
May 17, 2017
5.500
5.500
5.356
5.356
5,283
-0.09(-1.72%)
May 16, 2017
5.510
5.510
5.301
5.450
3,277
+0.04(+0.74%)
May 15, 2017
5.750
5.953
5.400
5.410
44,874
-0.53(-8.92%)
May 12, 2017
5.900
5.940
5.560
5.940
30,283
-0.06(-1.00%)
May 11, 2017
6.050
6.050
5.800
6.000
8,034
+0.05(+0.84%)
May 10, 2017
6.050
6.050
5.950
5.950
11,266
-0.06(-1.00%)
May 09, 2017
6.081
6.200
5.800
6.010
84,356
-0.09(-1.48%)
May 08, 2017
6.120
6.210
6.100
6.100
8,278
+0.01(+0.25%)
May 05, 2017
6.100
6.160
6.035
6.085
6,714
-0.04(-0.57%)
May 04, 2017
6.110
6.340
6.000
6.120
40,371
-0.05(-0.81%)
May 03, 2017
6.050
6.170
6.050
6.170
20,887
+0.00(+0.00%)
May 02, 2017
6.200
6.285
6.020
6.170
10,088
+0.07(+1.15%)
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