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)

4.360 -0.150 (-3.33%)

Streaming Delayed Price Updated: 12:30 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	4.420	4.710	4.180	4.620	836,086	+0.20(+4.52%)
Sep 30, 2025	3.830	4.430	3.810	4.420	743,533	+0.59(+15.40%)
Sep 29, 2025	3.860	3.980	3.780	3.830	302,786	+0.02(+0.52%)
Sep 26, 2025	3.920	3.948	3.700	3.810	445,529	-0.10(-2.56%)
Sep 25, 2025	4.070	4.130	3.770	3.910	456,396	-0.23(-5.56%)
Sep 24, 2025	4.340	4.340	4.030	4.140	416,821	-0.22(-5.05%)
Sep 23, 2025	4.600	4.740	4.190	4.360	707,854	-0.05(-1.13%)
Sep 22, 2025	3.720	4.610	3.650	4.410	1,156,337	+0.69(+18.55%)
Sep 19, 2025	3.650	3.770	3.560	3.720	515,724	+0.07(+1.92%)
Sep 18, 2025	3.430	3.650	3.430	3.650	318,319	+0.26(+7.67%)
Sep 17, 2025	3.430	3.615	3.390	3.390	288,097	-0.07(-2.02%)
Sep 16, 2025	3.370	3.480	3.300	3.460	243,273	+0.13(+3.90%)
Sep 15, 2025	3.400	3.400	3.290	3.330	211,135	-0.04(-1.19%)
Sep 12, 2025	3.330	3.450	3.270	3.370	313,756	+0.09(+2.74%)
Sep 11, 2025	3.210	3.345	3.200	3.280	195,937	+0.07(+2.18%)
Sep 10, 2025	3.330	3.430	3.170	3.210	367,518	-0.10(-3.02%)
Sep 09, 2025	3.410	3.410	3.255	3.310	207,565	-0.11(-3.22%)
Sep 08, 2025	3.180	3.440	3.170	3.420	321,149	+0.25(+7.89%)
Sep 05, 2025	3.340	3.360	3.110	3.170	237,827	-0.11(-3.35%)
Sep 04, 2025	3.090	3.280	3.070	3.280	272,380	+0.18(+5.81%)
Sep 03, 2025	3.220	3.220	3.060	3.100	344,398	-0.12(-3.73%)
Sep 02, 2025	3.160	3.283	3.150	3.220	292,891	-0.06(-1.83%)
Aug 29, 2025	3.330	3.380	3.260	3.280	179,307	-0.05(-1.50%)
Aug 28, 2025	3.460	3.470	3.310	3.330	278,230	-0.06(-1.77%)
Aug 27, 2025	3.380	3.420	3.310	3.390	220,526	+0.01(+0.30%)
Aug 26, 2025	3.340	3.440	3.310	3.380	167,490	+0.07(+2.11%)
Aug 25, 2025	3.390	3.630	3.276	3.310	314,813	-0.05(-1.49%)
Aug 22, 2025	3.340	3.500	3.282	3.360	428,897	+0.05(+1.51%)
Aug 21, 2025	3.320	3.320	3.240	3.310	203,348	-0.01(-0.30%)
Aug 20, 2025	3.240	3.340	3.120	3.320	296,686	+0.08(+2.47%)
Aug 19, 2025	3.280	3.295	3.110	3.240	452,854	-0.02(-0.61%)
Aug 18, 2025	3.400	3.440	3.250	3.260	278,448	-0.13(-3.83%)
Aug 15, 2025	3.380	3.410	3.270	3.390	334,098	+0.01(+0.30%)
Aug 14, 2025	3.580	3.580	3.325	3.380	350,724	-0.22(-6.11%)
Aug 13, 2025	3.780	3.800	3.520	3.600	370,975	-0.16(-4.26%)
Aug 12, 2025	3.650	3.760	3.600	3.760	331,887	+0.16(+4.44%)
Aug 11, 2025	3.520	3.740	3.520	3.600	309,426	+0.08(+2.27%)
Aug 08, 2025	3.830	3.880	3.485	3.520	444,251	-0.31(-7.97%)
Aug 07, 2025	3.650	3.900	3.650	3.825	508,999	+0.23(+6.40%)
Aug 06, 2025	3.730	3.870	3.260	3.595	2,048,885	-1.06(-22.85%)
Aug 05, 2025	4.570	4.720	4.440	4.660	433,033	+0.09(+1.97%)
Aug 04, 2025	4.720	4.806	4.500	4.570	451,855	-0.09(-1.93%)

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