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
)
8.040
-0.200 (-2.43%)
Streaming Delayed Price
Updated: 1:26 PM EST, Feb 6, 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, 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%)
Sep 03, 2019
3.880
3.980
3.365
3.650
112,274
-0.41(-10.10%)
Aug 30, 2019
4.060
4.170
4.030
4.060
45,300
+0.01(+0.25%)
Aug 29, 2019
4.200
4.200
4.010
4.050
21,657
-0.25(-5.81%)
Aug 28, 2019
4.030
4.300
3.840
4.300
45,915
+0.19(+4.62%)
Aug 27, 2019
4.200
4.210
4.050
4.110
15,997
+0.03(+0.74%)
Aug 26, 2019
4.390
4.390
4.080
4.080
27,162
-0.27(-6.21%)
Aug 23, 2019
4.500
4.500
4.190
4.350
64,100
-0.17(-3.76%)
Aug 22, 2019
4.740
4.786
4.380
4.520
63,025
-0.21(-4.44%)
Aug 21, 2019
4.500
4.750
4.460
4.730
14,293
+0.23(+5.11%)
Aug 20, 2019
4.485
4.630
4.450
4.500
9,140
+0.01(+0.22%)
Aug 19, 2019
4.430
4.960
4.387
4.490
98,145
+0.06(+1.35%)
Aug 16, 2019
4.210
4.440
4.159
4.430
30,900
+0.28(+6.75%)
Aug 15, 2019
4.250
4.300
3.815
4.150
166,516
-0.06(-1.43%)
Aug 14, 2019
4.310
4.409
4.200
4.210
45,597
-0.15(-3.44%)
Aug 13, 2019
4.390
4.500
4.320
4.360
28,539
-0.05(-1.13%)
Aug 12, 2019
4.550
4.747
4.330
4.410
37,672
-0.11(-2.43%)
Aug 09, 2019
4.530
4.610
4.350
4.520
53,500
+0.02(+0.44%)
Aug 08, 2019
5.090
5.135
4.300
4.500
124,948
-0.76(-14.45%)
Aug 07, 2019
5.110
5.384
5.004
5.260
62,155
+0.15(+2.94%)
Aug 06, 2019
5.160
5.240
4.940
5.110
46,772
+0.06(+1.19%)
Aug 05, 2019
5.390
5.600
4.950
5.050
92,611
-0.41(-7.51%)
Aug 02, 2019
5.200
5.549
5.200
5.460
44,200
+0.18(+3.41%)
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