U.S. markets closed

Atomera Incorporated (ATOM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.59+0.10 (+0.41%)
At close: 4:00PM EDT
24.36 -0.23 (-0.94%)
After hours: 06:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202124.2024.8824.0024.5924.59285,255
Jun 17, 202124.7225.3824.0324.4924.49252,300
Jun 16, 202125.5025.5123.6624.8024.80478,100
Jun 15, 202126.5026.9624.6425.4225.42468,100
Jun 14, 202125.6027.4125.4326.5426.54649,200
Jun 11, 202125.7026.3125.0125.7725.77483,100
Jun 10, 202126.1427.6324.2925.0025.001,232,600
Jun 09, 202124.6130.2723.9027.9327.933,262,600
Jun 08, 202122.3223.4621.2523.4123.41681,600
Jun 07, 202121.0722.7620.3522.4322.43820,200
Jun 04, 202118.2920.9418.1120.7120.71802,600
Jun 03, 202117.5818.5917.3318.2918.29314,400
Jun 02, 202118.1918.1917.2117.8117.81293,400
Jun 01, 202117.5518.3817.4718.0918.09303,700
May 28, 202118.9319.2517.4117.5517.55416,500
May 27, 202117.5219.3617.1518.6918.69537,200
May 26, 202116.6617.8016.6617.5217.52270,600
May 25, 202116.4517.0016.2016.5016.50272,300
May 24, 202116.7117.0016.1216.3116.31157,300
May 21, 202116.8917.0816.1316.5816.58259,500
May 20, 202116.4116.8716.1916.5616.56327,300
May 19, 202114.9116.3314.7116.2716.27390,900
May 18, 202115.4316.3114.8615.4615.46592,500
May 17, 202114.8615.3414.4015.2515.25421,000
May 14, 202113.8415.3913.7015.1415.14453,500
May 13, 202114.5015.0913.3013.5313.53420,100
May 12, 202114.7615.1013.4114.1014.10784,400
May 11, 202113.3515.5013.2315.2015.20661,400
May 10, 202115.4415.5314.2414.4814.48476,200
May 07, 202115.4816.1515.2415.7015.70361,300
May 06, 202115.6915.8615.0815.5415.54482,500
May 05, 202115.5016.4515.4615.8415.84617,500
May 04, 202115.8016.1714.9715.2615.26760,600
May 03, 202116.7517.0215.9516.1716.17543,200
Apr 30, 202116.7017.0715.5616.6416.641,213,200
Apr 29, 202118.4119.3516.5016.6816.682,679,000
Apr 28, 202121.5122.3920.9022.1822.18327,100
Apr 27, 202122.0622.1121.0521.4921.49310,400
Apr 26, 202122.5022.5021.6421.9821.98325,400
Apr 23, 202120.3821.8820.3021.7821.78318,600
Apr 22, 202120.5521.0819.6520.0720.07403,200
Apr 21, 202118.6020.7318.2520.3820.38508,800
Apr 20, 202119.1519.3817.9118.7018.70507,500
Apr 19, 202120.0520.4818.7519.1419.14575,100
Apr 16, 202121.6021.6219.6020.4220.42795,700
Apr 15, 202123.3923.7221.2521.5521.55469,900
Apr 14, 202123.1024.1522.8422.9722.97290,000
Apr 13, 202123.9624.0122.5123.0623.06378,200
Apr 12, 202124.1924.2323.0123.7523.75358,600
Apr 09, 202124.4224.5823.0623.7223.72332,800
Apr 08, 202124.5025.2924.1824.7724.77226,900
Apr 07, 202125.2525.4824.0224.2224.22296,100
Apr 06, 202126.2026.2224.5625.3925.39380,200
Apr 05, 202126.5926.6725.5226.0626.06429,800
Apr 01, 202125.2526.3724.9425.7025.70374,600
Mar 31, 202123.0025.2723.0024.5024.50815,100
Mar 30, 202122.0723.1921.1522.7122.71449,300
Mar 29, 202123.9524.4322.0422.6522.65350,400
Mar 26, 202123.8124.8722.4623.9523.95405,800
Mar 25, 202121.1023.9220.7723.5723.57570,900
Mar 24, 202124.1224.9522.1722.2522.25430,600
Mar 23, 202125.8326.2323.4823.7523.75480,400
Mar 22, 202126.5027.6025.6125.7825.78489,500
Mar 19, 202124.8226.6724.4526.2626.26548,700
Mar 18, 202126.0026.5024.4924.6324.63449,900
Mar 17, 202125.7927.4524.9527.0027.00548,800
Mar 16, 202127.7328.8725.8026.6326.63460,000
Mar 15, 202127.4528.4126.2527.5727.57410,900
Mar 12, 202126.2926.8824.6226.6826.68557,300
Mar 11, 202125.6127.7024.8127.0227.02882,400
Mar 10, 202125.0026.4923.6824.2124.21869,700
Mar 09, 202122.1425.2022.0124.1124.11993,000
Mar 08, 202122.5023.4420.2020.3220.32647,000
Mar 05, 202123.0823.8719.5422.6922.691,208,100
Mar 04, 202124.9825.6421.2722.3822.381,372,900
Mar 03, 202127.7329.5324.8625.2725.271,059,900
Mar 02, 202131.5033.5127.5527.7427.741,444,400
Mar 01, 202127.6728.7326.8227.3327.33921,100
Feb 26, 202129.0029.4926.0027.9827.98572,100
Feb 25, 202131.2931.9927.2527.6227.62916,600
Feb 24, 202131.0031.9529.6130.7630.76486,100
Feb 23, 202129.4431.5726.6931.1431.141,028,300
Feb 22, 202134.0234.3531.6532.2232.22690,200
Feb 19, 202134.8336.8034.6134.9934.99643,300
Feb 18, 202135.7836.1933.6333.9633.96698,500
Feb 17, 202137.5538.0034.7036.8336.83603,800
Feb 16, 202140.1742.0037.8138.8838.88680,700
Feb 12, 202135.6039.1134.8638.5238.52651,300
Feb 11, 202137.6038.8933.3335.9335.931,854,700
Feb 10, 202144.0046.2441.6141.7041.70728,100
Feb 09, 202146.6947.0943.0643.7743.77933,200
Feb 08, 202141.5447.1341.1146.4546.451,140,500
Feb 05, 202134.9643.8034.0041.2741.271,823,300
Feb 04, 202133.8534.9433.5034.4234.42372,600
Feb 03, 202135.2035.3032.7533.6233.62539,300
Feb 02, 202133.5034.5932.5834.4934.49833,200
Feb 01, 202129.1132.7228.0832.5332.53854,000
Jan 29, 202130.1730.9928.2528.7228.72588,700
Jan 28, 202129.7530.9128.6029.9229.92548,900
Jan 27, 202129.1231.7628.0528.8128.81803,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...