Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atomera Inc (NQ: ATOM )

3.020 +0.180 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.900 3.055 2.873 3.020 122,196 +0.18(+6.34%)
Aug 22, 2024 2.950 2.980 2.803 2.840 134,969 -0.10(-3.40%)
Aug 21, 2024 2.950 2.980 2.850 2.940 134,412 -0.02(-0.68%)
Aug 20, 2024 2.990 3.060 2.900 2.960 66,182 -0.06(-1.99%)
Aug 19, 2024 2.900 3.060 2.900 3.020 176,536 +0.11(+3.78%)
Aug 16, 2024 3.000 3.009 2.880 2.910 110,360 -0.09(-3.16%)
Aug 15, 2024 2.820 3.010 2.820 3.005 110,971 +0.25(+8.88%)
Aug 14, 2024 3.040 3.040 2.670 2.760 219,025 -0.22(-7.38%)
Aug 13, 2024 2.950 3.065 2.950 2.980 262,232 +0.06(+2.05%)
Aug 12, 2024 3.030 3.030 2.870 2.920 98,880 -0.11(-3.63%)
Aug 09, 2024 3.100 3.170 2.990 3.030 173,773 -0.07(-2.26%)
Aug 08, 2024 2.910 3.100 2.850 3.100 156,133 +0.28(+9.93%)
Aug 07, 2024 3.060 3.080 2.800 2.820 187,142 -0.14(-4.73%)
Aug 06, 2024 3.060 3.060 2.930 2.960 153,576 +0.07(+2.42%)
Aug 05, 2024 2.840 3.110 2.760 2.890 248,360 -0.19(-6.17%)
Aug 02, 2024 3.100 3.120 2.930 3.080 253,837 -0.04(-1.44%)
Aug 01, 2024 3.500 3.560 3.120 3.125 193,977 -0.38(-10.97%)
Jul 31, 2024 3.320 3.940 3.250 3.510 672,014 +0.41(+13.23%)
Jul 30, 2024 3.250 3.260 3.020 3.100 298,679 -0.08(-2.52%)
Jul 29, 2024 3.500 3.554 3.140 3.180 266,262 -0.31(-8.88%)
Jul 26, 2024 3.530 3.580 3.430 3.490 73,247 -0.01(-0.29%)
Jul 25, 2024 3.570 3.650 3.440 3.500 108,326 -0.03(-0.85%)
Jul 24, 2024 3.700 3.715 3.520 3.530 214,961 -0.15(-4.08%)
Jul 23, 2024 3.850 3.850 3.600 3.680 300,763 -0.18(-4.66%)
Jul 22, 2024 3.780 3.870 3.720 3.860 154,707 +0.09(+2.39%)
Jul 19, 2024 3.890 3.890 3.750 3.770 219,164 -0.12(-3.08%)
Jul 18, 2024 3.960 4.050 3.810 3.890 147,759 -0.05(-1.27%)
Jul 17, 2024 4.000 4.080 3.860 3.940 129,797 -0.16(-3.90%)
Jul 16, 2024 4.220 4.240 4.020 4.100 243,164 -0.02(-0.49%)
Jul 15, 2024 4.120 4.130 4.000 4.120 196,527 -0.04(-0.96%)
Jul 12, 2024 4.250 4.320 4.100 4.160 105,864 -0.05(-1.19%)
Jul 11, 2024 4.040 4.210 3.980 4.210 164,195 +0.19(+4.73%)
Jul 10, 2024 4.010 4.050 3.920 4.020 114,757 +0.06(+1.52%)
Jul 09, 2024 3.960 4.040 3.890 3.960 141,618 -0.03(-0.75%)
Jul 08, 2024 4.000 4.055 3.835 3.990 150,783 -0.01(-0.25%)
Jul 05, 2024 3.870 4.080 3.790 4.000 195,559 +0.13(+3.36%)
Jul 03, 2024 3.910 3.920 3.820 3.870 56,204 +0.01(+0.26%)
Jul 02, 2024 3.690 3.880 3.660 3.860 221,082 +0.11(+2.93%)
Jul 01, 2024 3.810 3.870 3.633 3.750 258,110 -0.06(-1.57%)
Jun 28, 2024 3.980 4.030 3.600 3.810 2,737,009 -0.21(-5.22%)
Jun 27, 2024 3.890 4.070 3.840 4.020 198,392 +0.15(+3.88%)
Jun 26, 2024 3.890 4.080 3.800 3.870 347,970 -0.05(-1.28%)
Jun 25, 2024 3.930 3.930 3.840 3.920 209,509 +0.03(+0.77%)
Jun 24, 2024 3.890 3.930 3.850 3.890 128,535 +0.01(+0.26%)
Jun 21, 2024 3.960 3.985 3.810 3.880 231,533 -0.08(-2.02%)
Jun 20, 2024 3.830 4.040 3.810 3.960 226,110 +0.11(+2.86%)
Jun 18, 2024 3.980 3.980 3.730 3.850 201,278 -0.08(-2.04%)
Jun 17, 2024 3.680 3.950 3.650 3.930 165,981 +0.22(+5.93%)
Jun 14, 2024 3.840 3.870 3.650 3.710 186,157 -0.18(-4.63%)
Jun 13, 2024 3.860 3.960 3.820 3.890 139,431 -0.01(-0.26%)
Jun 12, 2024 3.900 4.100 3.850 3.900 158,954 +0.14(+3.72%)
Jun 11, 2024 3.890 3.890 3.630 3.760 214,306 -0.11(-2.84%)
Jun 10, 2024 3.760 3.990 3.600 3.870 757,761 +0.11(+2.93%)
Jun 07, 2024 3.820 3.850 3.710 3.760 181,953 -0.12(-3.09%)
Jun 06, 2024 4.000 4.000 3.690 3.880 363,863 -0.12(-3.00%)
Jun 05, 2024 3.930 4.040 3.840 4.000 176,518 +0.13(+3.36%)
Jun 04, 2024 4.040 4.070 3.820 3.870 264,972 -0.20(-4.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.