Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Atomera Incorporated - Common Stock (NQ:ATOM)

2.580 -0.020 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	2.600	2.620	2.500	2.580	288,528	-0.02(-0.77%)
Dec 09, 2025	2.400	2.670	2.400	2.600	588,648	+0.19(+7.88%)
Dec 08, 2025	2.540	2.579	2.385	2.410	346,127	-0.08(-3.21%)
Dec 05, 2025	2.580	2.730	2.410	2.490	1,204,966	-0.02(-0.80%)
Dec 04, 2025	2.470	2.620	2.445	2.510	431,071	+0.05(+2.03%)
Dec 03, 2025	2.310	2.500	2.215	2.460	918,002	+0.17(+7.42%)
Dec 02, 2025	2.410	2.450	2.270	2.290	463,299	-0.11(-4.58%)
Dec 01, 2025	2.390	2.480	2.370	2.400	208,899	-0.08(-3.23%)
Nov 28, 2025	2.400	2.500	2.390	2.480	105,994	+0.10(+4.20%)
Nov 26, 2025	2.420	2.438	2.290	2.380	412,270	-0.03(-1.24%)
Nov 25, 2025	2.190	2.450	2.130	2.410	514,289	+0.23(+10.55%)
Nov 24, 2025	2.000	2.200	1.990	2.180	427,518	+0.19(+9.55%)
Nov 21, 2025	2.000	2.060	1.891	1.990	430,210	+0.00(+0.00%)
Nov 20, 2025	2.260	2.304	1.980	1.990	545,700	-0.20(-9.13%)
Nov 19, 2025	2.200	2.300	2.120	2.190	428,701	+0.00(+0.00%)
Nov 18, 2025	2.060	2.230	2.030	2.190	353,710	+0.09(+4.29%)
Nov 17, 2025	2.200	2.200	2.050	2.100	567,056	-0.07(-3.23%)
Nov 14, 2025	2.250	2.290	2.140	2.170	862,946	-0.14(-6.06%)
Nov 13, 2025	2.370	2.390	2.250	2.310	451,657	-0.09(-3.75%)
Nov 12, 2025	2.490	2.531	2.360	2.400	410,612	-0.05(-2.04%)
Nov 11, 2025	2.500	2.557	2.433	2.450	436,574	-0.06(-2.39%)
Nov 10, 2025	2.760	2.839	2.510	2.510	477,702	-0.19(-7.04%)
Nov 07, 2025	2.530	2.710	2.500	2.700	361,216	+0.12(+4.65%)
Nov 06, 2025	2.790	2.811	2.570	2.580	640,029	-0.24(-8.51%)
Nov 05, 2025	2.840	2.900	2.760	2.820	426,145	-0.02(-0.70%)
Nov 04, 2025	2.810	2.960	2.730	2.840	373,157	-0.03(-1.05%)
Nov 03, 2025	3.140	3.210	2.840	2.870	688,168	-0.29(-9.18%)
Oct 31, 2025	3.020	3.230	3.000	3.160	287,943	+0.15(+4.98%)
Oct 30, 2025	3.130	3.220	2.980	3.010	450,940	-0.16(-5.05%)
Oct 29, 2025	3.100	3.475	3.062	3.170	1,028,843	-0.08(-2.46%)
Oct 28, 2025	3.280	3.350	3.145	3.250	706,185	-0.05(-1.52%)
Oct 27, 2025	3.220	3.480	3.209	3.300	611,766	+0.15(+4.76%)
Oct 24, 2025	3.250	3.300	3.090	3.150	778,799	-0.08(-2.48%)
Oct 23, 2025	2.970	3.280	2.930	3.230	1,642,478	+0.36(+12.74%)
Oct 22, 2025	2.500	3.000	2.482	2.865	3,764,970	-1.38(-32.59%)
Oct 21, 2025	4.440	4.460	4.230	4.250	1,247,339	-0.26(-5.76%)
Oct 20, 2025	4.790	4.920	4.460	4.510	349,764	-0.08(-1.74%)
Oct 17, 2025	4.660	4.820	4.503	4.590	287,359	-0.15(-3.16%)
Oct 16, 2025	5.130	5.150	4.727	4.740	301,137	-0.34(-6.69%)
Oct 15, 2025	5.030	5.244	4.878	5.080	437,445	+0.11(+2.21%)
Oct 14, 2025	4.760	5.090	4.660	4.970	507,411	+0.12(+2.47%)
Oct 13, 2025	4.410	4.870	4.380	4.850	318,533	+0.62(+14.66%)
Oct 10, 2025	4.650	4.760	4.200	4.230	603,600	-0.39(-8.44%)
Oct 09, 2025	4.960	5.000	4.520	4.620	516,478	-0.38(-7.60%)
Oct 08, 2025	4.900	5.130	4.851	5.000	420,533	+0.16(+3.31%)
Oct 07, 2025	5.010	5.356	4.810	4.840	601,741	-0.13(-2.62%)
Oct 06, 2025	5.060	5.100	4.750	4.970	643,229	-0.01(-0.20%)
Oct 03, 2025	4.670	5.040	4.610	4.980	629,404	+0.31(+6.64%)
Oct 02, 2025	4.760	4.960	4.660	4.670	618,593	+0.05(+1.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Atomera Incorporated - Common Stock (NQ:ATOM)

Historical Prices