Atomera Incorporated - Common Stock (ATOM)

5.9514
-1.0486 (-14.98%)
NASDAQ · Last Trade: Feb 23rd, 12:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atomera Incorporated - Common Stock (ATOM)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/20266.447.546.117.004,674,8607.00
2/19/20265.456.735.416.665,316,8706.66
2/18/20265.497.005.155.4816,045,4275.48
2/17/20264.006.193.975.7334,908,9605.73
2/13/20262.784.022.673.9228,260,5293.92
2/12/20262.512.582.322.39445,2912.39
2/11/20262.542.542.342.46313,1172.46
2/10/20262.532.602.422.46297,6132.46
2/09/20262.562.582.472.52297,6082.52
2/06/20262.412.632.382.57448,1702.57
2/05/20262.502.542.252.32435,4752.32
2/04/20262.672.672.392.49362,4022.49
2/03/20262.882.982.582.66620,1282.66
2/02/20262.862.952.762.77474,4962.77
1/30/20263.033.042.832.93636,7182.93
1/29/20262.783.082.593.051,063,6503.05
1/28/20263.313.432.732.801,307,6642.80
1/27/20262.843.512.783.312,203,3823.31
1/26/20262.642.902.582.84712,7152.84
1/23/20262.672.712.522.65479,5312.65
1/22/20262.502.762.502.67474,2542.67
1/21/20262.352.502.342.45555,3582.45
1/20/20262.322.432.292.34475,2402.34
1/16/20262.432.442.372.37213,3812.37
1/15/20262.372.452.362.41513,1342.41
1/14/20262.292.382.272.37303,4102.37
1/13/20262.392.402.262.29270,3952.29
1/12/20262.312.382.302.33334,7912.33
1/09/20262.402.412.272.31573,5462.31
1/08/20262.512.552.352.36388,9972.36
1/07/20262.302.532.272.471,200,0342.47
1/06/20262.412.412.272.29330,0392.29
1/05/20262.352.522.312.39611,2292.39
1/02/20262.272.382.252.36261,2562.36
12/31/20252.192.272.162.21441,9792.21
12/30/20252.162.302.162.19490,1412.19
12/29/20252.112.272.112.20608,5822.20
12/26/20252.252.292.152.16257,1922.16
12/24/20252.212.292.212.25180,0392.25
12/23/20252.232.282.172.26304,8872.26
12/22/20252.312.372.212.24489,2032.24
12/19/20252.222.392.222.33511,2362.33
12/18/20252.362.402.182.21379,4372.21
12/17/20252.442.482.262.29471,0332.29
12/16/20252.342.462.322.44228,5012.44
12/15/20252.402.452.322.33283,4052.33
12/12/20252.542.562.372.37302,6722.37
12/11/20252.572.572.412.54389,9992.54
12/10/20252.602.622.502.58288,5282.58
12/09/20252.402.672.402.60588,6482.60
12/08/20252.542.582.382.41346,1272.41
12/05/20252.582.732.412.491,204,9662.49
12/04/20252.472.622.442.51431,0712.51
12/03/20252.312.502.212.46918,0022.46
12/02/20252.412.452.272.29463,2992.29
12/01/20252.392.482.372.40208,8992.40
11/28/20252.402.502.392.48105,9942.48
11/26/20252.422.442.292.38412,2702.38
11/25/20252.192.452.132.41514,2892.41
11/24/20252.002.201.992.18427,5182.18