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

  • Search Hotels in Sausalito

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

Atomera Incorporated - Common Stock (NQ:ATOM)

3.760 -0.580 (-13.36%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 4.030 4.510 3.910 4.340 448,616 +0.24(+5.85%)
Apr 01, 2025 3.960 4.225 3.770 4.100 722,410 +0.10(+2.50%)
Mar 31, 2025 4.000 4.110 3.910 4.000 586,862 -0.14(-3.38%)
Mar 28, 2025 4.490 4.540 4.020 4.140 690,026 -0.44(-9.61%)
Mar 27, 2025 4.910 4.933 4.550 4.580 392,262 -0.39(-7.85%)
Mar 26, 2025 4.850 5.057 4.790 4.970 525,460 +0.09(+1.84%)
Mar 25, 2025 5.050 5.200 4.710 4.880 1,464,468 -0.89(-15.42%)
Mar 24, 2025 5.850 6.080 5.745 5.770 519,533 +0.13(+2.30%)
Mar 21, 2025 5.560 5.739 5.510 5.640 207,022 -0.11(-1.91%)
Mar 20, 2025 5.720 5.900 5.580 5.750 295,486 -0.08(-1.37%)
Mar 19, 2025 6.030 6.140 5.780 5.830 449,289 -0.15(-2.51%)
Mar 18, 2025 6.060 6.080 5.870 5.980 228,526 -0.13(-2.13%)
Mar 17, 2025 5.930 6.190 5.800 6.110 352,957 +0.21(+3.56%)
Mar 14, 2025 5.580 5.900 5.480 5.900 532,737 +0.47(+8.66%)
Mar 13, 2025 5.850 5.940 5.400 5.430 376,310 -0.39(-6.70%)
Mar 12, 2025 5.690 6.040 5.660 5.820 403,373 +0.35(+6.40%)
Mar 11, 2025 5.560 5.940 5.390 5.470 357,727 -0.14(-2.50%)
Mar 10, 2025 5.980 6.105 5.515 5.610 334,373 -0.45(-7.43%)
Mar 07, 2025 6.000 6.140 5.580 6.060 428,198 +0.06(+1.00%)
Mar 06, 2025 5.820 6.330 5.740 6.000 411,501 -0.01(-0.17%)
Mar 05, 2025 5.670 6.060 5.530 6.010 527,794 +0.42(+7.42%)
Mar 04, 2025 5.130 5.770 5.110 5.595 607,494 +0.28(+5.27%)
Mar 03, 2025 5.910 6.190 5.222 5.315 523,718 -0.55(-9.45%)
Feb 28, 2025 5.160 5.900 5.070 5.870 1,030,054 +0.67(+12.88%)
Feb 27, 2025 5.690 5.690 5.200 5.200 411,862 -0.41(-7.31%)
Feb 26, 2025 5.510 5.850 5.500 5.610 588,500 +0.26(+4.86%)
Feb 25, 2025 5.550 5.590 5.150 5.350 773,452 -0.32(-5.64%)
Feb 24, 2025 6.100 6.330 5.640 5.670 613,305 -0.45(-7.35%)
Feb 21, 2025 6.530 6.970 6.030 6.120 673,055 -0.28(-4.38%)
Feb 20, 2025 6.290 6.690 6.160 6.400 565,484 +0.08(+1.27%)
Feb 19, 2025 5.800 6.550 5.770 6.320 859,442 +0.44(+7.48%)
Feb 18, 2025 6.250 6.320 5.820 5.880 718,951 -0.23(-3.76%)
Feb 14, 2025 6.260 6.724 5.905 6.110 848,815 -0.54(-8.12%)
Feb 13, 2025 5.270 6.650 5.000 6.650 1,959,716 +1.33(+25.00%)
Feb 12, 2025 5.030 5.530 4.510 5.320 4,290,030 -3.33(-38.50%)
Feb 11, 2025 8.490 9.050 8.450 8.650 873,532 +0.08(+0.93%)
Feb 10, 2025 9.180 9.270 8.530 8.570 545,940 -0.45(-4.99%)
Feb 07, 2025 9.900 10.03 8.910 9.020 553,466 -0.84(-8.52%)
Feb 06, 2025 10.01 10.68 9.510 9.860 605,119 +0.60(+6.48%)
Feb 05, 2025 8.820 9.530 8.620 9.260 442,051 +0.21(+2.32%)
Feb 04, 2025 8.280 9.250 8.218 9.050 585,824 +0.77(+9.30%)
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 following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.