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 (%)
Jan 31, 2018
5.020
5.980
4.820
5.500
250,604
+0.60(+12.24%)
Jan 30, 2018
4.330
5.150
4.330
4.900
51,927
+0.65(+15.29%)
Jan 29, 2018
4.270
4.315
4.190
4.250
35,671
-0.15(-3.41%)
Jan 26, 2018
4.390
4.400
4.300
4.400
18,561
+0.04(+0.92%)
Jan 25, 2018
4.351
4.410
4.351
4.360
964
-0.20(-4.39%)
Jan 24, 2018
4.610
4.610
4.509
4.560
623
-0.08(-1.72%)
Jan 23, 2018
4.620
4.650
4.580
4.640
6,420
+0.07(+1.53%)
Jan 22, 2018
4.850
4.850
4.521
4.570
9,316
-0.32(-6.61%)
Jan 19, 2018
4.820
5.000
4.770
4.893
16,427
-0.06(-1.15%)
Jan 18, 2018
4.800
4.950
4.705
4.950
8,191
+0.23(+4.87%)
Jan 17, 2018
4.630
4.900
4.600
4.720
14,373
+0.12(+2.61%)
Jan 16, 2018
4.750
4.750
4.450
4.600
26,257
-0.11(-2.34%)
Jan 12, 2018
4.710
4.710
4.710
0
-0.24(-4.85%)
Jan 11, 2018
4.700
5.010
4.700
4.950
19,483
+0.29(+6.22%)
Jan 10, 2018
4.670
4.910
4.641
4.660
5,966
+0.10(+2.19%)
Jan 09, 2018
4.700
4.900
4.560
4.560
11,133
-0.21(-4.40%)
Jan 08, 2018
4.950
4.950
4.570
4.770
14,723
-0.16(-3.25%)
Jan 05, 2018
4.800
5.150
4.680
4.930
36,956
+0.25(+5.23%)
Jan 04, 2018
4.500
4.700
4.480
4.685
12,260
+0.28(+6.48%)
Jan 03, 2018
4.170
4.400
4.170
4.400
12,611
+0.31(+7.58%)
Jan 02, 2018
4.310
4.310
3.970
4.090
27,035
-0.24(-5.54%)
Dec 29, 2017
4.330
4.330
4.330
0
+0.23(+5.53%)
Dec 28, 2017
3.860
4.340
3.800
4.103
16,214
+0.25(+6.58%)
Dec 27, 2017
3.910
3.990
3.810
3.850
25,328
-0.05(-1.28%)
Dec 26, 2017
3.860
3.940
3.860
3.900
12,652
+0.01(+0.26%)
Dec 22, 2017
4.000
4.290
3.850
3.890
56,692
-0.11(-2.75%)
Dec 21, 2017
4.150
4.210
3.960
4.000
6,230
-0.18(-4.31%)
Dec 20, 2017
4.070
4.360
3.900
4.180
21,077
+0.21(+5.29%)
Dec 19, 2017
4.150
4.150
3.900
3.970
39,553
-0.20(-4.80%)
Dec 18, 2017
4.210
4.255
4.110
4.170
1,383
-0.04(-0.95%)
Dec 15, 2017
4.280
4.300
4.080
4.210
33,064
-0.09(-2.09%)
Dec 14, 2017
4.000
4.350
3.885
4.300
65,900
+0.33(+8.31%)
Dec 13, 2017
3.820
3.980
3.820
3.970
8,503
+0.15(+3.93%)
Dec 12, 2017
3.938
3.938
3.800
3.820
10,381
-0.10(-2.55%)
Dec 11, 2017
4.100
4.140
3.880
3.920
10,905
-0.08(-2.00%)
Dec 08, 2017
4.441
4.484
3.900
4.000
10,834
-0.34(-7.83%)
Dec 07, 2017
4.120
4.800
4.040
4.340
64,421
+0.29(+7.16%)
Dec 06, 2017
3.870
4.150
3.810
4.050
22,159
+0.19(+4.92%)
Dec 05, 2017
3.990
4.130
3.810
3.860
23,654
-0.04(-1.03%)
Dec 04, 2017
4.000
4.095
3.900
3.900
14,951
-0.06(-1.52%)
Dec 01, 2017
3.800
3.980
3.800
3.960
74,048
-0.01(-0.25%)
Nov 30, 2017
3.924
4.105
3.850
3.970
20,099
-0.03(-0.75%)
Nov 29, 2017
3.853
4.040
3.853
4.000
55,927
-0.01(-0.25%)
Nov 28, 2017
4.009
4.190
3.810
4.010
56,707
-0.08(-1.96%)
Nov 27, 2017
4.300
4.310
4.000
4.090
44,840
-0.32(-7.26%)
Nov 24, 2017
4.660
4.660
4.200
4.410
32,746
-0.26(-5.57%)
Nov 22, 2017
3.990
4.730
3.990
4.670
148,697
+0.78(+20.05%)
Nov 21, 2017
3.452
4.850
3.400
3.890
388,033
+0.59(+17.89%)
Nov 20, 2017
3.010
3.380
2.990
3.300
41,721
+0.36(+12.23%)
Nov 17, 2017
2.820
2.950
2.730
2.940
15,976
+0.03(+1.03%)
Nov 16, 2017
2.900
2.980
2.610
2.910
54,404
+0.32(+12.36%)
Nov 15, 2017
2.900
2.900
2.550
2.590
71,804
-0.36(-12.20%)
Nov 14, 2017
2.810
2.950
2.810
2.950
6,822
+0.14(+4.98%)
Nov 13, 2017
2.950
3.013
2.760
2.810
15,864
-0.06(-2.09%)
Nov 10, 2017
2.630
2.870
2.630
2.870
27,671
+0.21(+7.86%)
Nov 09, 2017
2.590
2.830
2.500
2.661
46,418
-0.01(-0.34%)
Nov 08, 2017
2.830
2.830
2.650
2.670
10,451
-0.15(-5.33%)
Nov 07, 2017
2.550
2.840
2.480
2.820
41,736
+0.30(+11.90%)
Nov 06, 2017
2.720
2.720
2.450
2.520
44,145
-0.17(-6.32%)
Nov 03, 2017
3.020
3.040
2.660
2.690
106,074
-0.38(-12.38%)
Nov 02, 2017
3.200
3.200
2.881
3.070
7,432
-0.15(-4.66%)
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