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)

2.660 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	2.880	2.980	2.580	2.660	620,128	-0.11(-3.97%)
Feb 02, 2026	2.860	2.950	2.760	2.770	474,496	-0.16(-5.46%)
Jan 30, 2026	3.030	3.040	2.830	2.930	636,718	-0.12(-3.93%)
Jan 29, 2026	2.780	3.085	2.590	3.050	1,063,650	+0.25(+8.93%)
Jan 28, 2026	3.310	3.430	2.730	2.800	1,307,664	-0.51(-15.41%)
Jan 27, 2026	2.840	3.510	2.780	3.310	2,203,382	+0.47(+16.55%)
Jan 26, 2026	2.640	2.900	2.580	2.840	712,715	+0.19(+7.17%)
Jan 23, 2026	2.670	2.710	2.525	2.650	479,531	-0.02(-0.75%)
Jan 22, 2026	2.500	2.760	2.495	2.670	474,254	+0.22(+8.98%)
Jan 21, 2026	2.350	2.500	2.340	2.450	555,358	+0.11(+4.70%)
Jan 20, 2026	2.320	2.430	2.290	2.340	475,240	-0.03(-1.27%)
Jan 16, 2026	2.430	2.440	2.365	2.370	213,381	-0.04(-1.66%)
Jan 15, 2026	2.370	2.450	2.360	2.410	513,134	+0.04(+1.69%)
Jan 14, 2026	2.290	2.385	2.265	2.370	303,410	+0.08(+3.49%)
Jan 13, 2026	2.390	2.404	2.260	2.290	270,395	-0.04(-1.72%)
Jan 12, 2026	2.310	2.380	2.300	2.330	334,791	+0.02(+0.87%)
Jan 09, 2026	2.400	2.410	2.270	2.310	573,546	-0.05(-2.12%)
Jan 08, 2026	2.510	2.550	2.355	2.360	388,997	-0.11(-4.45%)
Jan 07, 2026	2.300	2.530	2.272	2.470	1,200,034	+0.18(+7.86%)
Jan 06, 2026	2.410	2.410	2.275	2.290	330,039	-0.10(-4.18%)
Jan 05, 2026	2.350	2.525	2.315	2.390	611,229	+0.03(+1.27%)
Jan 02, 2026	2.270	2.380	2.250	2.360	261,256	+0.15(+6.79%)
Dec 31, 2025	2.190	2.270	2.160	2.210	441,979	+0.02(+0.91%)
Dec 30, 2025	2.160	2.300	2.160	2.190	490,141	-0.01(-0.45%)
Dec 29, 2025	2.110	2.265	2.110	2.200	608,582	+0.04(+1.85%)
Dec 26, 2025	2.250	2.290	2.150	2.160	257,192	-0.09(-4.00%)
Dec 24, 2025	2.210	2.295	2.210	2.250	180,039	-0.01(-0.44%)
Dec 23, 2025	2.230	2.280	2.170	2.260	304,887	+0.02(+0.89%)
Dec 22, 2025	2.310	2.370	2.215	2.240	489,203	-0.09(-3.86%)
Dec 19, 2025	2.220	2.390	2.220	2.330	511,236	+0.12(+5.43%)
Dec 18, 2025	2.360	2.400	2.180	2.210	379,437	-0.08(-3.49%)
Dec 17, 2025	2.440	2.480	2.260	2.290	471,033	-0.15(-6.15%)
Dec 16, 2025	2.340	2.455	2.320	2.440	228,501	+0.11(+4.72%)
Dec 15, 2025	2.400	2.450	2.320	2.330	283,405	-0.04(-1.69%)
Dec 12, 2025	2.540	2.560	2.370	2.370	302,672	-0.17(-6.69%)
Dec 11, 2025	2.570	2.570	2.410	2.540	389,999	-0.04(-1.55%)
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%)

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