Advertisement
U.S. markets closed

Atomera Incorporated (ATOM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
6.16+0.13 (+2.16%)
At close: 04:00PM EDT
6.15 -0.01 (-0.16%)
After hours: 05:56PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.186.256.016.166.16106,100
Mar 27, 20245.946.135.806.036.03154,300
Mar 26, 20246.006.075.715.835.83232,600
Mar 25, 20246.076.165.956.006.00122,600
Mar 22, 20246.286.475.996.066.06148,300
Mar 21, 20246.396.706.326.486.48167,000
Mar 20, 20245.936.345.806.256.25144,200
Mar 19, 20245.866.015.765.915.91162,000
Mar 18, 20246.176.195.895.895.89181,300
Mar 15, 20245.996.175.976.106.10186,900
Mar 14, 20246.166.225.916.106.10304,500
Mar 13, 20246.286.416.206.236.23113,000
Mar 12, 20246.456.456.206.366.36138,300
Mar 11, 20246.836.836.466.546.54120,900
Mar 08, 20246.977.086.666.696.69134,900
Mar 07, 20246.696.946.626.846.84111,300
Mar 06, 20246.586.736.466.586.58120,600
Mar 05, 20246.626.806.436.566.56138,000
Mar 04, 20246.837.116.746.776.77294,100
Mar 01, 20246.206.956.166.836.83349,400
Feb 29, 20246.266.456.136.306.30229,600
Feb 28, 20246.176.316.056.076.07247,700
Feb 27, 20246.496.496.226.276.27209,800
Feb 26, 20246.126.435.956.386.38317,400
Feb 23, 20246.316.456.026.126.12308,000
Feb 22, 20246.606.646.226.316.31429,300
Feb 21, 20246.606.716.396.466.46209,300
Feb 20, 20246.987.006.576.686.68288,800
Feb 16, 20247.047.196.617.097.09317,800
Feb 15, 20247.217.426.887.097.09291,300
Feb 14, 20248.518.746.857.157.15860,700
Feb 13, 20248.589.138.148.268.26367,500
Feb 12, 20248.559.198.419.119.11466,100
Feb 09, 20247.758.417.758.408.40364,300
Feb 08, 20247.197.727.197.647.64295,900
Feb 07, 20247.727.727.197.287.28319,800
Feb 06, 20247.607.687.507.667.66143,700
Feb 05, 20247.938.007.537.607.60159,800
Feb 02, 20247.978.227.778.018.01233,800
Feb 01, 20247.948.187.668.038.03267,100
Jan 31, 20247.918.447.847.867.86210,300
Jan 30, 20248.448.517.808.048.04326,100
Jan 29, 20247.858.437.808.428.42400,200
Jan 26, 20247.988.027.687.847.84253,300
Jan 25, 20247.498.007.127.927.92865,900
Jan 24, 20247.877.937.357.407.40206,200
Jan 23, 20247.357.867.357.817.81153,000
Jan 22, 20247.157.327.007.297.29165,500
Jan 19, 20246.807.026.627.007.00125,400
Jan 18, 20246.816.896.556.706.70105,400
Jan 17, 20246.466.706.456.686.6895,400
Jan 16, 20246.616.726.416.626.62175,200
Jan 12, 20246.746.816.526.666.6692,500
Jan 11, 20246.907.036.716.736.73115,000
Jan 10, 20247.017.386.796.926.92451,900
Jan 09, 20246.566.666.406.616.6189,000
Jan 08, 20246.176.676.116.616.61163,200
Jan 05, 20246.106.246.026.116.11154,900
Jan 04, 20246.256.386.106.156.15164,100
Jan 03, 20246.396.566.146.286.28170,800
Jan 02, 20246.966.966.436.496.49244,600
Dec 29, 20237.427.486.977.017.01179,800
Dec 28, 20237.347.617.317.477.47118,600
Dec 27, 20237.757.757.327.477.47153,400
Dec 26, 20237.567.807.497.757.75199,200
Dec 22, 20237.707.777.557.577.57115,200
Dec 21, 20237.207.637.167.607.60174,900
Dec 20, 20237.647.877.077.137.13261,500
Dec 19, 20237.717.907.267.677.67251,200
Dec 18, 20237.107.686.997.637.63386,800
Dec 15, 20237.127.126.857.077.07345,500
Dec 14, 20237.017.156.747.017.01209,600
Dec 13, 20236.877.086.657.067.06179,400
Dec 12, 20236.786.926.666.806.8086,800
Dec 11, 20237.087.126.756.866.86108,900
Dec 08, 20236.807.166.807.047.04133,400
Dec 07, 20236.826.926.696.786.7879,700
Dec 06, 20237.037.156.646.736.73129,600
Dec 05, 20237.017.026.906.986.9870,100
Dec 04, 20237.137.266.927.107.10143,200
Dec 01, 20236.677.356.617.307.30225,200
Nov 30, 20236.756.906.546.896.8993,800
Nov 29, 20236.606.976.606.756.75151,400
Nov 28, 20236.576.656.446.566.5694,100
Nov 27, 20237.007.026.586.616.61117,800
Nov 24, 20236.987.086.907.047.0478,900
Nov 22, 20237.107.246.716.976.97156,700
Nov 21, 20236.947.106.556.956.95305,500
Nov 20, 20236.277.236.266.856.85416,600
Nov 17, 20236.516.556.176.276.27168,100
Nov 16, 20237.107.306.166.366.36419,400
Nov 15, 20236.007.506.007.157.15782,300
Nov 14, 20235.655.925.605.855.85222,200
Nov 13, 20235.085.404.965.335.33234,100
Nov 10, 20235.205.285.055.115.11176,600
Nov 09, 20235.365.545.215.235.23151,400
Nov 08, 20235.295.295.105.265.26132,800
Nov 07, 20235.255.405.095.245.24219,500
Nov 06, 20235.945.945.275.325.32290,000
Nov 03, 20236.126.125.655.845.84243,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...