ATOM - Atomera Incorporated

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20194.46004.58004.20004.47004.470090,000
Jul 16, 20194.51004.55004.31004.36004.360042,600
Jul 15, 20194.59004.64004.41004.46004.460038,600
Jul 12, 20194.52004.65004.52004.61004.610055,500
Jul 11, 20194.56004.65004.53304.55004.550015,600
Jul 10, 20194.52004.56004.25004.54004.540035,000
Jul 09, 20194.38004.56704.38004.50004.500010,700
Jul 08, 20194.50004.64004.30004.38004.380059,200
Jul 05, 20194.68004.75004.32004.51004.5100163,700
Jul 03, 20194.56004.79004.56004.66004.660027,500
Jul 02, 20194.60004.78004.59004.75004.750047,300
Jul 01, 20195.03005.03004.56004.56004.5600118,200
Jun 28, 20195.00005.08004.90405.03005.030028,500
Jun 27, 20194.84005.04004.78005.04005.040022,000
Jun 26, 20194.63004.85004.63004.78004.780032,200
Jun 25, 20195.05005.20004.67004.80004.8000160,900
Jun 24, 20195.06005.26004.98005.05005.0500118,400
Jun 21, 20195.10005.19004.89005.15005.150072,400
Jun 20, 20195.04005.17005.04005.04005.040044,700
Jun 19, 20195.15005.27005.03005.03005.030024,400
Jun 18, 20195.23305.39005.01105.07905.079064,000
Jun 17, 20195.00005.23004.99005.19005.190052,500
Jun 14, 20194.85005.00004.79004.98004.980060,400
Jun 13, 20194.80005.04004.50004.85004.8500163,900
Jun 12, 20194.83004.83004.55004.79004.790078,300
Jun 11, 20194.90005.07004.78004.82004.820077,500
Jun 10, 20194.82005.09004.81004.85004.850083,900
Jun 07, 20194.58004.83904.58004.78004.780071,900
Jun 06, 20194.61004.70104.54004.58004.580036,700
Jun 05, 20194.55004.73004.45004.65004.650052,900
Jun 04, 20194.80004.80004.41004.50004.5000122,900
Jun 03, 20194.19004.89004.18004.84004.8400252,800
May 31, 20194.10004.25004.01004.22004.2200144,800
May 30, 20194.18504.20004.00504.15004.150037,300
May 29, 20194.10004.20003.97004.20004.2000156,700
May 28, 20193.82003.97003.77603.97003.97004,400
May 24, 20193.79003.98003.55003.94003.940085,100
May 23, 20193.80003.82003.45003.82003.820084,000
May 22, 20193.84003.85003.70003.84003.840014,200
May 21, 20193.96203.96203.74503.81003.810030,900
May 20, 20194.09004.10003.80003.80003.800075,400
May 17, 20194.03004.25003.92004.05004.0500111,400
May 16, 20193.98004.19003.91004.05004.050062,700
May 15, 20193.80004.03003.76904.00004.000040,100
May 14, 20193.91003.96803.78003.87003.87008,700
May 13, 20193.75003.99003.55703.91003.910020,800
May 10, 20193.91003.99203.36003.75003.7500105,200
May 09, 20193.90004.03003.79004.00004.000062,700
May 08, 20194.15004.31503.70003.79503.7950202,800
May 07, 20193.98004.15003.67004.15004.1500152,800
May 06, 20193.30004.09003.30003.80003.8000521,300
May 03, 20192.70003.31802.70003.28003.2800128,300
May 02, 20193.09003.09002.64502.70002.7000161,300
May 01, 20192.66002.74002.50002.56002.560025,200
Apr 30, 20192.55002.70002.54602.60002.600011,700
Apr 29, 20192.75002.81002.46002.60002.600041,800
Apr 26, 20192.81502.85002.58002.59002.590024,500
Apr 25, 20192.84002.85302.76002.77502.775017,800
Apr 24, 20192.76002.86002.75002.76002.760015,900
Apr 23, 20192.83002.88002.75002.75002.750016,400
Apr 22, 20192.81002.88002.76002.86002.860032,400
Apr 18, 20192.79002.87002.78002.80002.800014,300
Apr 17, 20192.84002.92002.75002.76002.760024,700
Apr 16, 20192.89002.92002.80002.85002.850053,600
Apr 15, 20193.03003.03002.81002.81002.810014,800
Apr 12, 20193.03003.08603.00003.00003.00005,400
Apr 11, 20192.92003.02602.85002.98002.980025,100
Apr 10, 20193.19003.19502.85002.89002.890050,500
Apr 09, 20193.26603.37403.03003.19003.190019,400
Apr 08, 20193.40003.40003.24003.36003.360036,600
Apr 05, 20193.34003.40003.16003.40003.400027,800
Apr 04, 20193.23703.40003.15203.32003.320041,100
Apr 03, 20193.07003.20202.95003.16003.160062,400
Apr 02, 20193.13003.25802.96002.97002.970034,300
Apr 01, 20192.77003.33002.67003.10003.1000206,500
Mar 29, 20192.90003.05002.55002.65002.650059,900
Mar 28, 20193.00003.16002.65002.88002.880073,300
Mar 27, 20193.15003.42002.85002.99002.990057,500
Mar 26, 20193.20003.30003.12003.15003.150033,800
Mar 25, 20193.10003.30003.10003.20003.200033,300
Mar 22, 20193.26003.41003.04003.05003.050010,200
Mar 21, 20193.15003.45003.02003.30003.300051,900
Mar 20, 20193.47003.55302.95003.15003.150045,400
Mar 19, 20193.55003.65003.25003.53003.530024,400
Mar 18, 20193.47003.51003.35003.44003.440023,600
Mar 15, 20193.43003.48003.37003.37003.370016,800
Mar 14, 20193.50003.62003.40003.41003.410046,800
Mar 13, 20193.61003.61003.38003.44503.44509,300
Mar 12, 20193.41003.63003.41003.56003.560017,600
Mar 11, 20193.50003.55003.38003.39003.390016,200
Mar 08, 20193.71503.71503.50003.56003.560023,200
Mar 07, 20193.65003.85003.60003.65003.650015,900
Mar 06, 20193.69003.86803.57003.59003.590047,300
Mar 05, 20193.64003.85003.51003.63003.630040,300
Mar 04, 20193.67003.67003.48103.63003.630060,300
Mar 01, 20193.72003.80003.66003.66003.660019,300
Feb 28, 20193.86003.89003.77003.80003.80008,000
Feb 27, 20193.75003.90003.71003.90003.90004,500
Feb 26, 20193.84003.91003.71003.71003.710055,200
Feb 25, 20193.84003.91003.66003.79003.790066,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...