UK markets closed

Atomera Incorporated (ATOM)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.7100-0.1800 (-4.63%)
At close: 04:00PM EDT
3.6900 -0.02 (-0.54%)
After hours: 05:09PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.84003.87003.65003.71003.7100186,200
13 Jun 20243.86003.96003.82003.89003.8900139,300
12 Jun 20243.90004.10003.85003.90003.9000159,000
11 Jun 20243.89003.89003.63003.76003.7600214,300
10 Jun 20243.76003.99003.60003.87003.8700757,800
07 Jun 20243.82003.85003.71003.76003.7600182,000
06 Jun 20244.00004.00003.69003.88003.8800363,900
05 Jun 20243.93004.04003.84004.00004.0000176,500
04 Jun 20244.04004.07003.82003.87003.8700265,000
03 Jun 20244.13004.20003.95004.07004.0700323,400
31 May 20244.09004.18003.98004.16004.1600201,500
30 May 20244.30004.35504.08004.09004.0900164,900
29 May 20244.47004.60004.34004.34004.3400227,000
28 May 20244.28004.58004.28004.51004.5100225,700
24 May 20244.10004.25004.06004.22004.2200122,500
23 May 20244.21004.23703.99004.10004.1000192,100
22 May 20244.17004.24004.06004.11004.1100185,700
21 May 20244.35004.43004.13004.22004.2200246,800
20 May 20244.51004.52504.30004.37004.3700178,400
17 May 20244.58004.58004.39004.45004.4500128,200
16 May 20244.58004.61504.48004.54004.5400125,900
15 May 20244.72004.76904.35004.53004.5300246,900
14 May 20244.70004.78004.42004.69004.6900213,400
13 May 20244.45004.79004.45004.64004.6400246,400
10 May 20244.29004.64004.29004.42004.4200325,800
09 May 20244.20004.26004.10004.22004.2200127,600
08 May 20244.13004.28004.03004.20004.2000220,800
07 May 20244.25004.28004.06004.24004.2400264,800
06 May 20244.48004.65004.20004.25004.2500328,100
03 May 20244.56004.68304.35004.50004.5000209,400
02 May 20244.48004.50004.01004.45004.4500912,500
01 May 20244.65004.70004.38004.40004.4000425,300
30 Apr 20244.86004.94004.62004.64004.6400332,000
29 Apr 20244.50005.23004.43004.93004.9300466,000
26 Apr 20245.01005.12503.68004.45004.45001,142,000
25 Apr 20245.63005.66005.34005.37005.3700217,200
24 Apr 20245.65005.76505.53005.70005.700099,900
23 Apr 20245.50005.78005.45505.63005.630095,800
22 Apr 20245.71005.72005.35005.46005.4600222,200
19 Apr 20245.68005.76005.55005.70005.7000198,600
18 Apr 20245.60005.95005.33505.75005.7500228,100
17 Apr 20246.04006.19005.63005.64005.6400233,800
16 Apr 20245.94006.05005.92006.04006.0400102,900
15 Apr 20246.00006.08505.80006.02006.0200199,900
12 Apr 20246.38006.38006.03006.05006.0500120,600
11 Apr 20246.14006.37006.02006.37006.3700120,800
10 Apr 20246.34006.46006.07006.16006.1600283,700
09 Apr 20246.01006.67006.01006.61006.6100258,500
08 Apr 20245.99006.10505.88006.06006.060090,300
05 Apr 20246.10006.24005.85005.94005.9400119,300
04 Apr 20246.46006.60006.13006.19006.1900127,600
03 Apr 20246.13006.46006.04006.40006.4000112,600
02 Apr 20246.16006.16006.02006.12006.1200116,800
01 Apr 20246.16006.29006.06006.27006.270071,900
28 Mar 20246.18006.25006.01006.16006.1600106,100
27 Mar 20245.94006.13005.80006.03006.0300154,300
26 Mar 20246.00006.07005.71005.83005.8300232,600
25 Mar 20246.07006.16005.95006.00006.0000122,600
22 Mar 20246.28006.47005.99306.06006.0600148,300
21 Mar 20246.39006.70006.32006.48006.4800167,000
20 Mar 20245.93006.34005.80006.25006.2500144,200
19 Mar 20245.86006.01005.76005.91005.9100162,000
18 Mar 20246.17006.19005.89005.89005.8900181,300
15 Mar 20245.99006.17005.97006.10006.1000186,900
14 Mar 20246.16006.22005.91006.10006.1000304,500
13 Mar 20246.28006.41006.20006.23006.2300113,000
12 Mar 20246.45006.45006.19506.36006.3600138,300
11 Mar 20246.83006.83006.46006.54006.5400120,900
08 Mar 20246.97007.08006.66006.69006.6900134,900
07 Mar 20246.69006.94006.62006.84006.8400111,300
06 Mar 20246.58006.73006.46006.58006.5800120,600
05 Mar 20246.62006.80006.43006.56006.5600138,000
04 Mar 20246.83007.11306.74006.77006.7700294,100
01 Mar 20246.20006.95006.16006.83006.8300349,400
29 Feb 20246.26006.45006.13006.30006.3000229,600
28 Feb 20246.17006.31006.05006.07006.0700247,700
27 Feb 20246.49006.49006.22006.27006.2700209,800
26 Feb 20246.12006.43005.95006.38006.3800317,400
23 Feb 20246.31006.45006.02006.12006.1200308,000
22 Feb 20246.60006.64206.22006.31006.3100429,300
21 Feb 20246.60006.71006.39006.46006.4600209,300
20 Feb 20246.98007.00006.57006.68506.6850288,800
16 Feb 20247.04007.19006.61007.09007.0900317,800
15 Feb 20247.21007.42006.88007.09007.0900291,300
14 Feb 20248.51008.74006.85007.15007.1500860,700
13 Feb 20248.58009.13008.14008.26008.2600367,500
12 Feb 20248.55009.19008.41509.11509.1150466,100
09 Feb 20247.75008.41007.75008.40008.4000364,300
08 Feb 20247.19007.72007.19007.63507.6350295,900
07 Feb 20247.72007.72007.19007.28507.2850319,800
06 Feb 20247.60007.68407.50007.66007.6600143,700
05 Feb 20247.93008.00007.53007.60007.6000159,800
02 Feb 20247.97008.21507.77008.01008.0100233,800
01 Feb 20247.94008.18207.66008.03008.0300267,100
31 Jan 20247.91008.44007.84007.86007.8600210,300
30 Jan 20248.44008.50607.80008.04008.0400326,100
29 Jan 20247.85008.43007.79508.42008.4200400,200
26 Jan 20247.98008.02007.68307.84007.8400253,300
25 Jan 20247.49008.00007.12007.92007.9200865,900
24 Jan 20247.87007.93007.35007.40007.4000206,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...