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
)
8.280
+0.500 (+6.43%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 2, 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, 2019
3.050
3.150
3.000
3.080
62,200
+0.03(+0.98%)
Dec 30, 2019
2.950
3.060
2.860
3.050
59,837
+0.10(+3.39%)
Dec 27, 2019
3.040
3.040
2.880
2.950
46,200
-0.15(-4.84%)
Dec 26, 2019
3.040
3.122
2.961
3.100
101,006
+0.02(+0.65%)
Dec 24, 2019
3.050
3.170
3.000
3.080
24,100
-0.02(-0.48%)
Dec 23, 2019
2.900
3.100
2.900
3.095
52,939
+0.17(+5.63%)
Dec 20, 2019
2.810
2.930
2.810
2.930
98,500
+0.08(+2.81%)
Dec 19, 2019
2.900
2.900
2.830
2.850
46,039
-0.06(-2.06%)
Dec 18, 2019
2.850
2.920
2.835
2.910
28,249
+0.02(+0.69%)
Dec 17, 2019
2.900
2.920
2.844
2.890
33,311
+0.00(+0.00%)
Dec 16, 2019
2.870
2.920
2.770
2.890
33,525
+0.02(+0.70%)
Dec 13, 2019
2.850
3.010
2.850
2.870
19,300
-0.10(-3.37%)
Dec 12, 2019
2.920
2.970
2.860
2.970
33,417
+0.09(+3.13%)
Dec 11, 2019
2.820
2.955
2.770
2.880
15,856
+0.03(+1.05%)
Dec 10, 2019
2.840
2.940
2.738
2.850
46,167
+0.00(+0.00%)
Dec 09, 2019
2.940
2.980
2.770
2.850
44,126
-0.07(-2.40%)
Dec 06, 2019
3.030
3.060
2.920
2.920
64,700
-0.11(-3.63%)
Dec 05, 2019
3.060
3.100
3.023
3.030
23,784
-0.03(-0.98%)
Dec 04, 2019
3.170
3.170
3.010
3.060
23,205
-0.11(-3.47%)
Dec 03, 2019
3.000
3.170
2.950
3.170
41,710
+0.18(+6.02%)
Dec 02, 2019
2.950
3.100
2.910
2.990
71,945
-0.06(-1.97%)
Nov 29, 2019
3.040
3.120
2.991
3.050
13,400
+0.04(+1.33%)
Nov 27, 2019
3.040
3.170
2.960
3.010
45,900
-0.03(-0.99%)
Nov 26, 2019
3.000
3.190
2.920
3.040
62,586
+0.02(+0.66%)
Nov 25, 2019
3.090
3.200
2.981
3.020
74,389
-0.05(-1.63%)
Nov 22, 2019
3.000
3.090
2.960
3.070
96,200
+0.18(+6.23%)
Nov 21, 2019
2.800
2.930
2.800
2.890
21,641
-0.02(-0.69%)
Nov 20, 2019
2.990
3.100
2.870
2.910
44,595
-0.04(-1.36%)
Nov 19, 2019
2.850
3.120
2.850
2.950
86,806
+0.15(+5.36%)
Nov 18, 2019
2.670
2.950
2.670
2.800
84,654
+0.18(+6.87%)
Nov 15, 2019
2.624
2.667
2.575
2.620
32,600
-0.02(-0.76%)
Nov 14, 2019
2.730
2.850
2.630
2.640
35,968
-0.04(-1.49%)
Nov 13, 2019
2.670
2.750
2.610
2.680
39,892
+0.02(+0.75%)
Nov 12, 2019
2.818
2.818
2.600
2.660
77,692
-0.11(-3.97%)
Nov 11, 2019
3.110
3.110
2.770
2.770
55,987
-0.26(-8.58%)
Nov 08, 2019
3.084
3.084
2.810
3.030
44,500
-0.04(-1.30%)
Nov 07, 2019
3.150
3.150
3.050
3.070
51,643
-0.15(-4.66%)
Nov 06, 2019
3.570
3.780
3.050
3.220
135,137
-0.23(-6.80%)
Nov 05, 2019
3.440
3.470
3.340
3.455
9,993
+0.02(+0.44%)
Nov 04, 2019
3.500
3.680
3.400
3.440
43,661
+0.04(+1.18%)
Nov 01, 2019
3.450
3.550
3.300
3.400
52,000
+0.03(+0.89%)
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%)
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