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
)
7.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 1, 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 (%)
Oct 31, 2017
3.200
3.330
3.050
3.330
14,284
+0.01(+0.30%)
Oct 30, 2017
3.100
3.320
3.000
3.320
8,252
+0.20(+6.41%)
Oct 27, 2017
3.240
3.300
2.905
3.120
44,151
-0.09(-2.80%)
Oct 26, 2017
3.220
3.300
3.200
3.210
13,122
-0.03(-0.93%)
Oct 25, 2017
3.200
3.290
3.150
3.240
5,253
+0.05(+1.57%)
Oct 24, 2017
3.450
3.450
2.900
3.190
44,594
-0.22(-6.45%)
Oct 23, 2017
3.380
3.440
3.380
3.410
2,651
-0.03(-0.87%)
Oct 20, 2017
3.250
3.450
3.250
3.440
27,067
-0.04(-1.15%)
Oct 19, 2017
3.399
3.480
3.370
3.480
2,953
-0.16(-4.40%)
Oct 18, 2017
3.780
3.780
3.310
3.640
18,464
-0.20(-5.21%)
Oct 17, 2017
3.850
3.910
3.710
3.840
2,135
-0.04(-1.03%)
Oct 16, 2017
3.950
3.950
3.670
3.880
17,897
-0.12(-3.00%)
Oct 13, 2017
3.880
4.000
3.870
4.000
10,186
+0.15(+3.90%)
Oct 12, 2017
3.920
4.080
3.850
3.850
7,282
-0.15(-3.75%)
Oct 11, 2017
3.980
4.040
3.870
4.000
11,865
+0.05(+1.27%)
Oct 10, 2017
3.960
4.000
3.900
3.950
5,823
+0.10(+2.60%)
Oct 09, 2017
3.900
3.900
3.716
3.850
14,335
-0.05(-1.28%)
Oct 06, 2017
3.950
3.950
3.610
3.900
4,362
+0.00(+0.00%)
Oct 05, 2017
3.730
3.920
3.600
3.900
26,008
+0.21(+5.69%)
Oct 04, 2017
3.880
3.955
3.610
3.690
19,983
-0.18(-4.65%)
Oct 03, 2017
4.100
4.100
3.870
3.870
6,435
-0.22(-5.38%)
Oct 02, 2017
3.910
4.140
3.910
4.090
3,656
+0.20(+5.14%)
Sep 29, 2017
3.930
4.030
3.760
3.890
9,879
-0.06(-1.52%)
Sep 28, 2017
3.980
3.980
3.847
3.950
10,791
+0.00(+0.00%)
Sep 27, 2017
4.140
4.200
3.820
3.950
39,023
-0.16(-3.89%)
Sep 26, 2017
4.310
4.310
3.910
4.110
73,834
-0.18(-4.20%)
Sep 25, 2017
4.500
4.500
4.220
4.290
30,571
-0.25(-5.51%)
Sep 22, 2017
4.350
4.540
4.280
4.540
10,672
+0.14(+3.18%)
Sep 21, 2017
4.360
4.410
4.220
4.400
29,610
+0.01(+0.23%)
Sep 20, 2017
4.850
4.850
4.290
4.390
34,505
-0.22(-4.77%)
Sep 19, 2017
4.870
4.600
4.610
50,114
-0.26(-5.34%)
Sep 18, 2017
5.170
5.528
4.830
4.870
39,090
-0.21(-4.13%)
Sep 15, 2017
5.950
6.007
5.080
5.080
136,719
-0.92(-15.33%)
Sep 14, 2017
6.100
6.220
5.740
6.000
46,284
-0.20(-3.23%)
Sep 13, 2017
5.820
6.200
5.020
6.200
50,314
+0.09(+1.47%)
Sep 12, 2017
5.467
6.270
5.340
6.110
83,657
+0.72(+13.36%)
Sep 11, 2017
4.690
5.630
4.250
5.390
83,359
+0.67(+14.19%)
Sep 08, 2017
4.550
4.730
3.730
4.720
54,365
+0.00(+0.00%)
Sep 07, 2017
4.500
4.730
4.340
4.720
53,668
+0.04(+0.85%)
Sep 06, 2017
4.780
4.780
4.520
4.680
21,763
-0.11(-2.30%)
Sep 05, 2017
4.200
4.930
4.180
4.790
57,204
+0.49(+11.40%)
Sep 01, 2017
4.050
4.335
4.040
4.300
48,279
+0.18(+4.37%)
Aug 31, 2017
4.150
4.230
4.120
4.120
5,677
-0.05(-1.20%)
Aug 30, 2017
4.310
4.320
4.170
4.170
8,013
-0.08(-1.88%)
Aug 29, 2017
4.250
4.270
4.250
4.250
20,365
+0.00(+0.00%)
Aug 28, 2017
4.390
4.390
4.250
4.250
20,504
-0.14(-3.17%)
Aug 25, 2017
4.410
4.440
4.320
4.389
22,487
-0.06(-1.37%)
Aug 24, 2017
4.390
4.450
4.364
4.450
16,280
+0.01(+0.23%)
Aug 23, 2017
4.500
4.500
4.360
4.440
40,113
-0.14(-3.06%)
Aug 22, 2017
4.900
4.910
4.570
4.580
4,772
-0.39(-7.85%)
Aug 21, 2017
4.990
5.064
4.810
4.970
18,521
+0.06(+1.22%)
Aug 18, 2017
4.400
5.000
4.270
4.910
47,316
+0.54(+12.36%)
Aug 17, 2017
4.590
4.590
4.370
4.370
1,775
-0.19(-4.17%)
Aug 16, 2017
4.690
4.690
4.530
4.560
6,189
-0.16(-3.44%)
Aug 15, 2017
4.690
4.798
4.600
4.722
33,702
+0.04(+0.91%)
Aug 14, 2017
4.540
4.750
4.343
4.680
23,847
+0.12(+2.63%)
Aug 11, 2017
4.550
4.638
4.315
4.560
37,794
+0.24(+5.56%)
Aug 10, 2017
4.660
4.660
4.250
4.320
167,668
-0.38(-8.09%)
Aug 09, 2017
4.873
4.873
4.700
4.700
2,817
-0.21(-4.28%)
Aug 08, 2017
4.810
4.910
4.810
4.910
2,548
-0.18(-3.54%)
Aug 07, 2017
4.918
5.090
4.780
5.090
2,231
+0.18(+3.67%)
Aug 04, 2017
4.960
4.960
4.900
4.910
3,882
-0.05(-1.01%)
Aug 03, 2017
5.039
4.900
4.960
11,287
+0.06(+1.22%)
Aug 02, 2017
4.900
4.960
4.588
4.900
12,243
+0.04(+0.82%)
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