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 (%)
Apr 30, 2020
5.750
5.760
5.250
5.320
93,228
-0.44(-7.64%)
Apr 29, 2020
5.150
6.110
5.060
5.760
593,239
+0.71(+14.06%)
Apr 28, 2020
5.230
5.300
4.800
5.050
54,067
-0.15(-2.88%)
Apr 27, 2020
4.550
5.250
4.529
5.200
100,966
+0.74(+16.59%)
Apr 24, 2020
4.620
4.660
4.200
4.460
65,700
-0.04(-0.89%)
Apr 23, 2020
4.420
4.700
4.220
4.500
50,041
+0.12(+2.74%)
Apr 22, 2020
4.240
4.380
4.000
4.380
47,217
+0.29(+7.09%)
Apr 21, 2020
4.100
4.250
3.930
4.090
32,796
+0.01(+0.25%)
Apr 20, 2020
4.080
4.140
3.820
4.080
62,058
+0.07(+1.75%)
Apr 17, 2020
4.160
4.180
3.900
4.010
26,200
+0.04(+1.01%)
Apr 16, 2020
4.170
4.220
3.900
3.970
56,275
-0.05(-1.24%)
Apr 15, 2020
4.310
4.310
3.900
4.020
30,913
-0.27(-6.29%)
Apr 14, 2020
4.200
4.600
4.200
4.290
68,849
+0.10(+2.39%)
Apr 13, 2020
4.050
4.200
3.870
4.190
36,235
+0.19(+4.75%)
Apr 09, 2020
4.000
4.200
3.900
4.000
30,200
+0.00(+0.00%)
Apr 08, 2020
3.970
4.231
3.890
4.000
16,232
+0.04(+0.88%)
Apr 07, 2020
3.900
4.260
3.680
3.965
88,878
+0.15(+4.07%)
Apr 06, 2020
3.540
3.890
3.340
3.810
29,329
+0.11(+2.97%)
Apr 03, 2020
3.450
3.700
3.150
3.700
17,700
+0.25(+7.25%)
Apr 02, 2020
3.330
3.590
3.110
3.450
39,938
+0.00(+0.00%)
Apr 01, 2020
3.540
3.650
3.200
3.450
42,131
-0.05(-1.43%)
Mar 31, 2020
3.620
3.650
3.480
3.500
28,837
-0.05(-1.41%)
Mar 30, 2020
3.460
3.640
3.450
3.550
28,929
+0.06(+1.72%)
Mar 27, 2020
3.580
3.700
3.250
3.490
64,700
-0.19(-5.29%)
Mar 26, 2020
3.150
3.940
3.150
3.685
57,296
+0.50(+15.88%)
Mar 25, 2020
3.040
3.250
3.017
3.180
32,863
+0.25(+8.53%)
Mar 24, 2020
2.690
3.200
2.690
2.930
38,538
+0.38(+14.90%)
Mar 23, 2020
2.710
2.860
2.530
2.550
36,678
-0.11(-4.14%)
Mar 20, 2020
3.000
3.000
2.660
2.660
66,600
-0.25(-8.59%)
Mar 19, 2020
2.910
3.020
2.910
2.910
25,493
+0.05(+1.75%)
Mar 18, 2020
3.120
3.184
2.700
2.860
89,504
-0.45(-13.60%)
Mar 17, 2020
2.990
3.330
2.930
3.310
49,567
+0.37(+12.59%)
Mar 16, 2020
3.070
3.095
2.800
2.940
38,570
-0.21(-6.67%)
Mar 13, 2020
3.100
3.207
3.000
3.150
64,200
+0.10(+3.28%)
Mar 12, 2020
3.750
3.772
2.850
3.050
111,074
-1.01(-24.88%)
Mar 11, 2020
4.450
4.457
3.751
4.060
74,462
-0.41(-9.17%)
Mar 10, 2020
4.530
4.640
4.260
4.470
28,683
+0.01(+0.22%)
Mar 09, 2020
4.990
5.000
4.440
4.460
70,022
-0.68(-13.23%)
Mar 06, 2020
4.860
5.260
4.750
5.140
57,400
+0.21(+4.26%)
Mar 05, 2020
5.220
5.441
4.820
4.930
101,392
-0.28(-5.28%)
Mar 04, 2020
4.820
5.301
4.820
5.205
117,532
+0.46(+9.58%)
Mar 03, 2020
4.580
4.800
4.549
4.750
63,183
+0.24(+5.32%)
Mar 02, 2020
4.230
4.660
4.211
4.510
51,038
+0.12(+2.73%)
Feb 28, 2020
4.450
4.500
4.154
4.390
103,500
-0.17(-3.73%)
Feb 27, 2020
5.240
5.240
4.465
4.560
80,654
-0.64(-12.31%)
Feb 26, 2020
4.900
5.375
4.898
5.200
86,195
+0.26(+5.26%)
Feb 25, 2020
4.800
5.000
4.630
4.940
63,809
+0.16(+3.35%)
Feb 24, 2020
4.890
4.970
4.700
4.780
35,500
-0.15(-3.04%)
Feb 21, 2020
4.750
4.990
4.580
4.930
101,700
+0.22(+4.67%)
Feb 20, 2020
4.610
4.900
4.600
4.710
78,553
+0.11(+2.39%)
Feb 19, 2020
4.330
4.770
4.330
4.600
122,304
+0.22(+5.02%)
Feb 18, 2020
4.840
4.840
4.250
4.380
111,237
-0.36(-7.59%)
Feb 14, 2020
4.860
4.860
4.600
4.740
31,200
-0.16(-3.27%)
Feb 13, 2020
5.480
5.480
4.150
4.900
266,381
-0.38(-7.20%)
Feb 12, 2020
5.570
5.717
5.030
5.280
195,704
-0.39(-6.88%)
Feb 11, 2020
4.890
6.370
4.879
5.670
791,201
+0.78(+15.95%)
Feb 10, 2020
4.270
5.450
4.270
4.890
299,131
+0.72(+17.27%)
Feb 07, 2020
4.240
4.334
4.150
4.170
24,600
-0.03(-0.71%)
Feb 06, 2020
4.440
4.476
4.200
4.200
24,619
-0.16(-3.67%)
Feb 05, 2020
4.350
4.470
4.340
4.360
27,269
+0.01(+0.23%)
Feb 04, 2020
4.160
4.350
4.150
4.350
31,907
+0.20(+4.82%)
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