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
+0.480 (+6.58%)
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 (%)
Dec 31, 2018
2.670
3.050
2.500
2.870
120,400
+0.22(+8.30%)
Dec 28, 2018
2.450
2.690
2.370
2.650
124,500
+0.15(+6.00%)
Dec 27, 2018
2.510
2.710
2.330
2.500
69,657
-0.11(-4.21%)
Dec 26, 2018
2.660
2.750
2.460
2.610
91,841
-0.02(-0.76%)
Dec 24, 2018
2.750
2.750
2.510
2.630
15,400
-0.03(-1.13%)
Dec 21, 2018
2.840
2.840
2.500
2.660
71,100
-0.18(-6.34%)
Dec 20, 2018
2.720
2.925
2.598
2.840
57,747
+0.12(+4.60%)
Dec 19, 2018
2.960
3.140
2.690
2.715
132,205
-0.24(-8.12%)
Dec 18, 2018
3.070
3.070
2.900
2.955
47,802
-0.11(-3.57%)
Dec 17, 2018
3.440
3.440
3.064
3.064
35,174
-0.45(-12.70%)
Dec 14, 2018
3.310
3.740
3.230
3.510
15,400
+0.06(+1.74%)
Dec 13, 2018
3.310
3.700
3.200
3.450
18,948
+0.05(+1.47%)
Dec 12, 2018
3.320
3.590
3.270
3.400
30,608
+0.13(+3.98%)
Dec 11, 2018
3.170
3.610
3.060
3.270
101,809
+0.06(+1.87%)
Dec 10, 2018
3.170
3.310
3.070
3.210
22,806
+0.00(+0.00%)
Dec 07, 2018
3.110
3.310
3.110
3.210
24,700
+0.00(+0.00%)
Dec 06, 2018
3.530
3.530
3.210
3.210
30,356
-0.22(-6.41%)
Dec 04, 2018
3.460
3.460
3.410
3.430
400
-0.11(-3.11%)
Dec 03, 2018
3.470
3.540
3.430
3.540
17,306
-0.06(-1.67%)
Nov 30, 2018
3.680
3.800
3.600
3.600
30,400
-0.10(-2.70%)
Nov 29, 2018
3.440
3.700
3.317
3.700
20,770
+0.23(+6.63%)
Nov 28, 2018
3.580
3.740
3.411
3.470
42,758
-0.19(-5.19%)
Nov 27, 2018
3.690
3.690
3.550
3.660
40,480
-0.05(-1.35%)
Nov 26, 2018
3.500
3.870
3.500
3.710
64,728
+0.24(+6.92%)
Nov 23, 2018
3.450
3.530
3.420
3.470
6,900
-0.10(-2.80%)
Nov 21, 2018
3.570
3.570
3.570
0
+0.03(+0.85%)
Nov 20, 2018
3.510
3.680
3.500
3.540
47,863
-0.13(-3.54%)
Nov 19, 2018
3.320
3.810
3.280
3.670
57,927
+0.22(+6.38%)
Nov 16, 2018
3.310
3.480
3.310
3.450
23,500
+0.15(+4.55%)
Nov 15, 2018
3.250
3.373
3.221
3.300
12,747
+0.06(+1.85%)
Nov 14, 2018
3.530
3.530
2.840
3.240
150,021
-0.28(-7.95%)
Nov 13, 2018
3.600
3.655
3.507
3.520
63,473
-0.08(-2.22%)
Nov 12, 2018
3.750
3.790
3.580
3.600
13,734
-0.15(-4.00%)
Nov 09, 2018
3.850
4.000
3.720
3.750
30,700
-0.12(-3.10%)
Nov 08, 2018
3.980
4.000
3.805
3.870
37,818
-0.11(-2.76%)
Nov 07, 2018
4.150
4.150
3.809
3.980
23,665
+0.02(+0.51%)
Nov 06, 2018
3.800
3.960
3.575
3.960
99,334
+0.01(+0.25%)
Nov 05, 2018
4.100
4.260
3.950
3.950
40,701
-0.11(-2.71%)
Nov 02, 2018
4.500
4.510
3.990
4.060
64,000
-0.43(-9.58%)
Nov 01, 2018
4.010
4.580
4.010
4.490
102,908
+0.39(+9.51%)
Oct 31, 2018
4.060
4.145
3.780
4.100
111,224
+0.05(+1.23%)
Oct 30, 2018
4.300
4.300
4.030
4.050
43,349
-0.24(-5.59%)
Oct 29, 2018
4.470
4.650
4.280
4.290
114,728
-0.20(-4.45%)
Oct 26, 2018
4.340
4.670
4.300
4.490
86,200
+0.09(+2.05%)
Oct 25, 2018
4.280
4.474
4.265
4.400
132,598
-0.06(-1.35%)
Oct 24, 2018
4.370
4.520
4.290
4.460
67,134
-0.06(-1.33%)
Oct 23, 2018
4.420
4.600
4.250
4.520
153,997
+0.04(+0.89%)
Oct 22, 2018
4.747
4.747
4.410
4.480
63,535
-0.13(-2.82%)
Oct 19, 2018
4.730
4.840
4.380
4.610
299,000
-0.10(-2.12%)
Oct 18, 2018
4.800
4.800
4.515
4.710
132,460
+0.05(+1.07%)
Oct 17, 2018
4.580
4.665
4.580
4.660
32,857
+0.00(+0.00%)
Oct 16, 2018
4.660
4.670
4.410
4.660
135,776
-0.01(-0.21%)
Oct 15, 2018
4.700
4.725
4.550
4.670
113,271
-0.03(-0.64%)
Oct 12, 2018
4.620
4.760
4.620
4.700
105,200
+0.08(+1.73%)
Oct 11, 2018
4.740
4.750
4.530
4.620
456,046
-1.27(-21.56%)
Oct 10, 2018
5.970
6.330
5.810
5.890
92,238
-0.17(-2.81%)
Oct 09, 2018
5.920
6.200
5.920
6.060
26,160
+0.12(+2.02%)
Oct 08, 2018
6.210
6.210
5.651
5.940
72,320
-0.19(-3.10%)
Oct 05, 2018
5.950
6.225
5.800
6.130
53,100
+0.20(+3.37%)
Oct 04, 2018
5.970
6.056
5.706
5.930
63,152
-0.02(-0.34%)
Oct 03, 2018
6.060
6.297
5.860
5.950
65,196
-0.15(-2.46%)
Oct 02, 2018
6.250
6.450
5.940
6.100
219,562
+0.60(+10.91%)
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