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
)
8.680
+0.260 (+3.09%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 8, 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 29, 2021
30.00
30.99
28.25
28.72
588,700
-1.20(-4.01%)
Jan 28, 2021
29.75
30.91
28.60
29.92
548,910
+1.11(+3.85%)
Jan 27, 2021
29.12
31.76
28.05
28.81
803,105
-2.33(-7.48%)
Jan 26, 2021
31.94
32.79
30.51
31.14
537,832
-0.73(-2.29%)
Jan 25, 2021
33.73
34.00
29.25
31.87
996,572
-1.06(-3.22%)
Jan 22, 2021
31.05
33.27
29.81
32.93
949,900
+1.65(+5.27%)
Jan 21, 2021
32.51
33.00
29.38
31.28
726,720
-0.80(-2.49%)
Jan 20, 2021
35.00
35.45
31.23
32.08
1,072,020
-2.43(-7.04%)
Jan 19, 2021
29.24
36.20
28.85
34.51
1,631,426
+5.85(+20.41%)
Jan 15, 2021
31.04
31.74
27.90
28.66
1,188,100
-1.94(-6.34%)
Jan 14, 2021
27.93
31.95
27.90
30.60
1,193,891
+2.71(+9.72%)
Jan 13, 2021
26.15
28.75
25.77
27.89
822,459
+1.42(+5.36%)
Jan 12, 2021
27.74
28.37
25.50
26.47
1,015,682
-1.48(-5.30%)
Jan 11, 2021
26.00
30.41
25.90
27.95
1,429,572
+0.51(+1.86%)
Jan 08, 2021
27.80
30.42
24.55
27.44
1,954,600
+0.02(+0.07%)
Jan 07, 2021
23.69
27.80
23.60
27.42
1,726,289
+4.45(+19.37%)
Jan 06, 2021
22.76
24.96
21.91
22.97
2,472,530
+1.15(+5.27%)
Jan 05, 2021
19.38
24.69
18.11
21.82
7,749,519
+5.92(+37.23%)
Jan 04, 2021
16.49
17.13
15.37
15.90
635,685
-0.19(-1.18%)
Dec 31, 2020
16.09
16.09
16.09
649,586
-0.20(-1.23%)
Dec 30, 2020
15.10
16.50
14.90
16.29
649,586
+1.41(+9.48%)
Dec 29, 2020
15.46
15.55
14.52
14.88
474,937
-0.07(-0.47%)
Dec 28, 2020
14.09
15.40
14.09
14.95
612,466
+0.79(+5.58%)
Dec 24, 2020
13.74
14.50
13.74
14.16
190,700
+0.53(+3.89%)
Dec 23, 2020
14.55
14.55
13.62
13.63
369,444
-0.92(-6.32%)
Dec 22, 2020
14.19
14.81
13.80
14.55
570,865
+0.59(+4.23%)
Dec 21, 2020
12.38
14.60
12.27
13.96
1,157,252
+1.58(+12.76%)
Dec 18, 2020
13.10
13.25
12.31
12.38
1,033,700
-0.64(-4.92%)
Dec 17, 2020
12.35
13.23
12.29
13.02
768,541
+0.75(+6.11%)
Dec 16, 2020
12.09
12.62
11.87
12.27
364,022
+0.17(+1.40%)
Dec 15, 2020
12.42
12.65
11.41
12.10
433,544
+0.10(+0.83%)
Dec 14, 2020
11.40
13.50
11.22
12.00
2,300,527
+1.18(+10.91%)
Dec 11, 2020
10.37
11.19
10.35
10.82
479,400
+0.43(+4.14%)
Dec 10, 2020
9.820
10.44
9.570
10.39
290,867
+0.49(+4.95%)
Dec 09, 2020
10.30
10.41
9.690
9.900
216,699
-0.42(-4.07%)
Dec 08, 2020
10.68
10.76
10.06
10.32
309,429
-0.31(-2.92%)
Dec 07, 2020
10.23
10.82
10.16
10.63
346,531
+0.45(+4.42%)
Dec 04, 2020
9.800
10.36
9.680
10.18
333,800
+0.35(+3.56%)
Dec 03, 2020
9.840
10.12
9.750
9.830
177,978
+0.06(+0.61%)
Dec 02, 2020
9.730
9.930
9.310
9.770
191,783
+0.03(+0.31%)
Dec 01, 2020
9.500
10.21
9.269
9.740
468,070
+0.36(+3.84%)
Nov 30, 2020
9.270
9.400
8.830
9.380
193,443
+0.07(+0.75%)
Nov 27, 2020
8.920
9.493
8.900
9.310
189,500
+0.48(+5.44%)
Nov 25, 2020
8.670
8.890
8.620
8.830
274,300
+0.23(+2.67%)
Nov 24, 2020
8.770
8.770
8.330
8.600
266,294
-0.04(-0.46%)
Nov 23, 2020
9.090
9.120
8.550
8.640
261,824
-0.42(-4.64%)
Nov 20, 2020
8.730
9.200
8.450
9.060
356,400
+0.33(+3.78%)
Nov 19, 2020
8.840
8.840
8.230
8.730
376,351
-0.02(-0.23%)
Nov 18, 2020
9.240
9.390
8.730
8.750
320,107
-0.49(-5.30%)
Nov 17, 2020
9.580
9.630
9.150
9.240
184,833
-0.38(-3.90%)
Nov 16, 2020
9.610
9.700
9.350
9.615
278,339
+0.05(+0.58%)
Nov 13, 2020
9.470
9.640
9.210
9.560
155,000
+0.17(+1.81%)
Nov 12, 2020
9.760
9.870
9.250
9.390
150,353
-0.43(-4.38%)
Nov 11, 2020
9.790
9.982
9.500
9.820
179,203
+0.02(+0.20%)
Nov 10, 2020
9.430
9.880
9.060
9.800
252,487
+0.50(+5.38%)
Nov 09, 2020
9.120
9.750
8.910
9.300
267,134
+0.33(+3.68%)
Nov 06, 2020
8.800
9.000
8.630
8.970
231,300
+0.05(+0.56%)
Nov 05, 2020
9.070
9.336
8.850
8.920
212,450
-0.07(-0.78%)
Nov 04, 2020
8.790
9.120
8.650
8.990
139,437
+0.35(+4.05%)
Nov 03, 2020
8.400
8.850
8.400
8.640
151,641
+0.29(+3.47%)
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