Atomera Incorporated - Common Stock (ATOM)

5.7150
-0.4250 (-6.92%)
NASDAQ· Last Trade: Jul 16th, 11:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atomera Incorporated - Common Stock (ATOM)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/20266.496.635.956.14677,5386.14
7/14/20266.506.606.246.39572,4106.39
7/13/20266.526.526.146.25755,1476.25
7/10/20266.766.796.516.63574,8856.63
7/09/20267.007.286.826.83710,3506.83
7/08/20266.666.946.476.82673,7206.82
7/07/20267.347.346.576.78842,0556.78
7/06/20267.577.717.307.36548,3457.36
7/02/20268.378.387.297.41914,9357.41
7/01/20268.358.837.918.281,108,5498.28
6/30/20267.648.777.648.711,063,2028.71
6/29/20267.217.626.867.61896,7437.61
6/26/20267.047.136.677.082,405,7397.08
6/25/20267.717.766.937.31661,8197.31
6/24/20267.677.677.167.41748,8237.41
6/23/20267.688.167.527.53780,2497.53
6/22/20269.059.228.248.26805,9518.26
6/18/20268.679.048.249.001,261,3809.00
6/17/20268.939.108.138.171,245,0938.17
6/16/20269.499.548.728.81811,9978.81
6/15/20269.469.829.079.501,023,4959.50
6/12/20268.719.338.479.001,091,3909.00
6/11/20268.138.848.058.751,018,2708.75
6/10/20267.998.987.928.02921,9638.02
6/09/20268.618.857.288.051,763,6488.05
6/08/20268.508.748.018.361,284,5448.36
6/05/20269.059.998.168.262,006,2818.26
6/04/20268.859.288.669.05847,2699.05
6/03/20269.8110.218.839.101,589,9739.10
6/02/20269.7610.339.599.851,124,1099.85
6/01/20269.5010.119.339.671,157,1799.67
5/29/202611.1211.179.669.981,474,0879.98
5/28/202610.9111.5410.5611.171,301,85311.17
5/27/202612.0412.3510.8611.032,048,79611.03
5/26/20269.6412.379.5412.113,740,14512.11
5/22/20268.619.508.529.241,715,9809.24
5/21/20267.708.637.688.511,916,1618.51
5/20/20267.607.807.187.681,094,5717.68
5/19/20267.917.917.347.491,299,4327.49
5/18/20269.109.107.928.011,543,4348.01
5/15/20268.949.168.558.801,344,2138.80
5/14/20269.8810.309.109.631,809,3779.63
5/13/20268.4210.228.419.893,155,5979.89
5/12/20268.048.397.718.351,711,7478.35
5/11/20268.158.888.108.282,280,4928.28
5/08/20268.228.527.748.411,404,0548.41
5/07/20268.979.237.968.102,398,2488.10
5/06/20267.2510.107.009.139,598,1449.13
5/05/202610.4911.4810.0710.564,676,67910.56
5/04/202610.8711.059.7510.372,987,98310.37
5/01/20268.3511.138.1811.098,224,04611.09
4/30/20267.258.396.988.182,438,8958.18
4/29/20267.317.356.857.25941,9057.25
4/28/20267.287.626.807.311,837,2797.31
4/27/20268.508.957.387.635,578,2567.63
4/24/20266.509.596.398.6028,328,2848.60
4/23/20266.306.705.866.19975,5096.19
4/22/20266.696.956.276.341,284,6136.34
4/21/20266.427.326.266.611,761,4446.61
4/20/20265.296.405.296.341,801,8586.34
4/17/20265.535.545.295.35490,6645.35
4/16/20265.175.404.975.32591,1865.32