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
Markets:
Overview
News
Currencies
International
Treasuries

Atomera Incorporated - Common Stock (NQ:ATOM)

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 4.990 5.145 4.945 5.000 380,715 -0.03(-0.60%)
Jul 30, 2025 5.020 5.180 4.970 5.030 222,629 +0.04(+0.80%)
Jul 29, 2025 5.290 5.303 4.920 4.990 414,886 -0.25(-4.77%)
Jul 28, 2025 5.350 5.400 5.200 5.240 399,567 -0.04(-0.76%)
Jul 25, 2025 5.260 5.315 5.200 5.280 198,965 +0.03(+0.57%)
Jul 24, 2025 5.310 5.320 5.220 5.250 174,188 -0.04(-0.76%)
Jul 23, 2025 5.160 5.304 5.100 5.290 370,708 +0.09(+1.73%)
Jul 22, 2025 5.100 5.235 4.890 5.200 540,060 +0.08(+1.56%)
Jul 21, 2025 5.060 5.420 5.040 5.120 561,259 +0.15(+3.02%)
Jul 18, 2025 5.200 5.370 4.942 4.970 526,074 -0.18(-3.50%)
Jul 17, 2025 4.750 5.170 4.730 5.150 427,016 +0.42(+8.88%)
Jul 16, 2025 4.530 4.770 4.470 4.730 300,614 +0.20(+4.42%)
Jul 15, 2025 4.800 4.830 4.490 4.530 369,594 -0.19(-4.03%)
Jul 14, 2025 4.740 4.800 4.490 4.720 617,638 -0.04(-0.94%)
Jul 11, 2025 5.130 5.150 4.660 4.765 540,074 -0.43(-8.19%)
Jul 10, 2025 5.340 5.380 5.100 5.190 392,696 -0.19(-3.53%)
Jul 09, 2025 5.300 5.550 5.240 5.380 454,390 +0.14(+2.67%)
Jul 08, 2025 5.180 5.360 5.090 5.240 466,997 +0.13(+2.54%)
Jul 07, 2025 5.010 5.130 4.890 5.110 393,427 +0.04(+0.79%)
Jul 03, 2025 5.050 5.090 4.929 5.070 184,787 +0.10(+2.01%)
Jul 02, 2025 4.960 5.170 4.938 4.970 434,296 +0.01(+0.20%)
Jul 01, 2025 4.990 5.160 4.850 4.960 426,913 -0.08(-1.59%)
Jun 30, 2025 5.090 5.270 5.013 5.040 576,721 +0.02(+0.40%)
Jun 27, 2025 5.190 5.270 4.890 5.020 4,210,613 -0.17(-3.28%)
Jun 26, 2025 4.920 5.275 4.880 5.190 429,650 +0.27(+5.49%)
Jun 25, 2025 5.180 5.250 4.895 4.920 342,794 -0.22(-4.28%)
Jun 24, 2025 5.000 5.269 5.000 5.140 308,131 +0.24(+4.90%)
Jun 23, 2025 4.930 5.070 4.740 4.900 373,792 -0.09(-1.80%)
Jun 20, 2025 5.120 5.130 4.850 4.990 593,368 -0.07(-1.38%)
Jun 18, 2025 5.090 5.250 5.015 5.060 377,277 +0.00(+0.00%)
Jun 17, 2025 5.260 5.265 5.050 5.060 302,461 -0.25(-4.71%)
Jun 16, 2025 5.390 5.520 5.260 5.310 322,929 +0.03(+0.57%)
Jun 13, 2025 5.610 5.640 5.280 5.280 469,427 -0.51(-8.81%)
Jun 12, 2025 6.210 6.330 5.775 5.790 496,191 -0.46(-7.36%)
Jun 11, 2025 6.200 6.380 6.040 6.250 261,399 +0.13(+2.12%)
Jun 10, 2025 6.080 6.290 6.000 6.120 284,113 +0.08(+1.32%)
Jun 09, 2025 6.350 6.550 6.020 6.040 319,835 -0.19(-3.05%)
Jun 06, 2025 6.150 6.360 6.120 6.230 250,406 +0.16(+2.64%)
Jun 05, 2025 6.150 6.247 5.930 6.070 263,781 -0.07(-1.14%)
Jun 04, 2025 6.200 6.270 6.025 6.140 280,148 -0.13(-2.07%)
Jun 03, 2025 6.150 6.290 5.840 6.270 492,802 +0.18(+2.96%)
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 Of Service.
 
 
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.