ATOM - Atomera Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20193.27003.59003.27003.28003.280034,565
Oct 22, 20193.20003.32503.19003.27003.270023,300
Oct 21, 20193.34003.34003.20003.20003.20004,400
Oct 18, 20193.32003.34003.16003.33003.330011,200
Oct 17, 20193.18003.41003.16303.34003.340056,700
Oct 16, 20193.50003.55003.17003.18003.180068,100
Oct 15, 20193.50503.61003.49003.55003.550016,500
Oct 14, 20193.48503.69003.48503.69003.69008,500
Oct 11, 20193.57003.61003.42703.53003.530030,100
Oct 10, 20193.71003.71003.53003.57003.570016,500
Oct 09, 20193.66003.74003.55003.71003.710024,700
Oct 08, 20193.55003.68003.50003.57003.570047,000
Oct 07, 20193.66003.73003.53803.58003.580029,900
Oct 04, 20193.55003.74003.50003.74003.740013,300
Oct 03, 20193.45003.58003.41003.55003.55008,200
Oct 02, 20193.66003.68003.45003.47003.470041,900
Oct 01, 20193.75103.80003.54203.79003.790052,300
Sep 30, 20193.51003.80003.50003.77003.770057,000
Sep 27, 20193.75003.76503.49003.51003.5100100,600
Sep 26, 20193.75003.80503.64003.68003.680077,800
Sep 25, 20193.58003.86003.42503.74003.740063,500
Sep 24, 20193.66803.78003.46003.50003.500038,200
Sep 23, 20193.68003.75003.53803.64003.640025,400
Sep 20, 20193.60003.70003.51003.66003.660036,300
Sep 19, 20193.63003.70003.50003.56003.560034,300
Sep 18, 20193.60503.77003.54003.67003.670032,300
Sep 17, 20193.65003.79003.56003.75003.750023,500
Sep 16, 20193.70003.79003.61503.67003.670033,000
Sep 13, 20193.83003.94803.66003.66003.660019,300
Sep 12, 20193.82004.00003.82003.82003.820020,000
Sep 11, 20193.82103.88003.71003.82003.820024,000
Sep 10, 20193.76003.80003.67103.77003.770032,300
Sep 09, 20193.82003.83003.66103.70003.700016,700
Sep 06, 20193.81003.94403.78003.83003.830012,300
Sep 05, 20193.71003.84003.60003.84003.840015,900
Sep 04, 20193.61003.84203.47103.65003.650049,300
Sep 03, 20193.88003.98003.36503.65003.6500112,300
Aug 30, 20194.06004.17004.03004.06004.060045,400
Aug 29, 20194.20004.20004.01004.05004.050021,700
Aug 28, 20194.02704.30003.84004.30004.300045,900
Aug 27, 20194.20004.21004.05004.11004.110016,000
Aug 26, 20194.39004.39004.08004.08004.080027,200
Aug 23, 20194.50004.50004.19004.35004.350064,200
Aug 22, 20194.74004.78604.38004.52004.520063,000
Aug 21, 20194.50004.75004.46004.73004.730014,300
Aug 20, 20194.48504.63004.45004.50004.50009,100
Aug 19, 20194.43004.96004.38704.49004.490098,100
Aug 16, 20194.21004.44004.15904.43004.430031,000
Aug 15, 20194.25004.30003.81504.15004.1500166,500
Aug 14, 20194.31004.40904.20004.21004.210045,600
Aug 13, 20194.39004.50004.32004.36004.360028,500
Aug 12, 20194.55004.74704.33004.41004.410037,700
Aug 09, 20194.53004.61004.35004.52004.520053,500
Aug 08, 20195.09005.13504.30004.50004.5000124,900
Aug 07, 20195.11005.38405.00405.26005.260062,200
Aug 06, 20195.16005.24004.94005.11005.110046,800
Aug 05, 20195.39005.60004.95005.05005.050092,600
Aug 02, 20195.20005.54905.20005.46005.460044,200
Aug 01, 20195.60005.70005.25005.28005.280096,600
Jul 31, 20195.25005.69005.10005.53005.530095,100
Jul 30, 20195.58005.58005.06005.30005.300085,200
Jul 29, 20195.23005.84005.16005.42005.4200189,800
Jul 26, 20195.07005.30005.01005.16005.160052,500
Jul 25, 20195.06005.06004.98005.02505.025034,300
Jul 24, 20195.00005.23205.00005.00005.000058,000
Jul 23, 20195.36005.50505.00005.00005.000074,800
Jul 22, 20194.55005.42004.55005.26505.2650333,600
Jul 19, 20194.41004.54004.30004.54004.540017,300
Jul 18, 20194.38204.50004.36004.39004.390012,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...