Atomera Incorporated (ATOM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 4.7000 | 4.7800 | 4.4200 | 4.6900 | 4.6900 | 212,523 |
| May 13, 2024 | 4.4500 | 4.7900 | 4.4500 | 4.6400 | 4.6400 | 246,400 |
| May 10, 2024 | 4.2900 | 4.6400 | 4.2900 | 4.4200 | 4.4200 | 325,800 |
| May 09, 2024 | 4.2000 | 4.2600 | 4.1000 | 4.2200 | 4.2200 | 127,600 |
| May 08, 2024 | 4.1300 | 4.2800 | 4.0300 | 4.2000 | 4.2000 | 220,800 |
| May 07, 2024 | 4.2500 | 4.2800 | 4.0600 | 4.2400 | 4.2400 | 264,800 |
| May 06, 2024 | 4.4800 | 4.6500 | 4.2000 | 4.2500 | 4.2500 | 328,100 |
| May 03, 2024 | 4.5600 | 4.6830 | 4.3500 | 4.5000 | 4.5000 | 209,400 |
| May 02, 2024 | 4.4800 | 4.5000 | 4.0100 | 4.4500 | 4.4500 | 912,500 |
| May 01, 2024 | 4.6500 | 4.7000 | 4.3800 | 4.4000 | 4.4000 | 425,300 |
| Apr 30, 2024 | 4.8600 | 4.9400 | 4.6200 | 4.6400 | 4.6400 | 332,000 |
| Apr 29, 2024 | 4.5000 | 5.2300 | 4.4300 | 4.9300 | 4.9300 | 466,000 |
| Apr 26, 2024 | 5.0100 | 5.1250 | 3.6800 | 4.4500 | 4.4500 | 1,142,000 |
| Apr 25, 2024 | 5.6300 | 5.6600 | 5.3400 | 5.3700 | 5.3700 | 217,200 |
| Apr 24, 2024 | 5.6500 | 5.7650 | 5.5300 | 5.7000 | 5.7000 | 99,900 |
| Apr 23, 2024 | 5.5000 | 5.7800 | 5.4550 | 5.6300 | 5.6300 | 95,800 |
| Apr 22, 2024 | 5.7100 | 5.7200 | 5.3500 | 5.4600 | 5.4600 | 222,200 |
| Apr 19, 2024 | 5.6800 | 5.7600 | 5.5500 | 5.7000 | 5.7000 | 198,600 |
| Apr 18, 2024 | 5.6000 | 5.9500 | 5.3350 | 5.7500 | 5.7500 | 228,100 |
| Apr 17, 2024 | 6.0400 | 6.1900 | 5.6300 | 5.6400 | 5.6400 | 233,800 |
| Apr 16, 2024 | 5.9400 | 6.0500 | 5.9200 | 6.0400 | 6.0400 | 102,900 |
| Apr 15, 2024 | 6.0000 | 6.0850 | 5.8000 | 6.0200 | 6.0200 | 199,900 |
| Apr 12, 2024 | 6.3800 | 6.3800 | 6.0300 | 6.0500 | 6.0500 | 120,600 |
| Apr 11, 2024 | 6.1400 | 6.3700 | 6.0200 | 6.3700 | 6.3700 | 120,800 |
| Apr 10, 2024 | 6.3400 | 6.4600 | 6.0700 | 6.1600 | 6.1600 | 283,700 |
| Apr 09, 2024 | 6.0100 | 6.6700 | 6.0100 | 6.6100 | 6.6100 | 258,500 |
| Apr 08, 2024 | 5.9900 | 6.1050 | 5.8800 | 6.0600 | 6.0600 | 90,300 |
| Apr 05, 2024 | 6.1000 | 6.2400 | 5.8500 | 5.9400 | 5.9400 | 119,300 |
| Apr 04, 2024 | 6.4600 | 6.6000 | 6.1300 | 6.1900 | 6.1900 | 127,600 |
| Apr 03, 2024 | 6.1300 | 6.4600 | 6.0400 | 6.4000 | 6.4000 | 112,600 |
| Apr 02, 2024 | 6.1600 | 6.1600 | 6.0200 | 6.1200 | 6.1200 | 116,800 |
| Apr 01, 2024 | 6.1600 | 6.2900 | 6.0600 | 6.2700 | 6.2700 | 71,900 |
| Mar 28, 2024 | 6.1800 | 6.2500 | 6.0100 | 6.1600 | 6.1600 | 106,100 |
| Mar 27, 2024 | 5.9400 | 6.1300 | 5.8000 | 6.0300 | 6.0300 | 154,300 |
| Mar 26, 2024 | 6.0000 | 6.0700 | 5.7100 | 5.8300 | 5.8300 | 232,600 |
| Mar 25, 2024 | 6.0700 | 6.1600 | 5.9500 | 6.0000 | 6.0000 | 122,600 |
| Mar 22, 2024 | 6.2800 | 6.4700 | 5.9930 | 6.0600 | 6.0600 | 148,300 |
| Mar 21, 2024 | 6.3900 | 6.7000 | 6.3200 | 6.4800 | 6.4800 | 167,000 |
| Mar 20, 2024 | 5.9300 | 6.3400 | 5.8000 | 6.2500 | 6.2500 | 144,200 |
| Mar 19, 2024 | 5.8600 | 6.0100 | 5.7600 | 5.9100 | 5.9100 | 162,000 |
| Mar 18, 2024 | 6.1700 | 6.1900 | 5.8900 | 5.8900 | 5.8900 | 181,300 |
| Mar 15, 2024 | 5.9900 | 6.1700 | 5.9700 | 6.1000 | 6.1000 | 186,900 |
| Mar 14, 2024 | 6.1600 | 6.2200 | 5.9100 | 6.1000 | 6.1000 | 304,500 |
| Mar 13, 2024 | 6.2800 | 6.4100 | 6.2000 | 6.2300 | 6.2300 | 113,000 |
| Mar 12, 2024 | 6.4500 | 6.4500 | 6.1950 | 6.3600 | 6.3600 | 138,300 |
| Mar 11, 2024 | 6.8300 | 6.8300 | 6.4600 | 6.5400 | 6.5400 | 120,900 |
| Mar 08, 2024 | 6.9700 | 7.0800 | 6.6600 | 6.6900 | 6.6900 | 134,900 |
| Mar 07, 2024 | 6.6900 | 6.9400 | 6.6200 | 6.8400 | 6.8400 | 111,300 |
| Mar 06, 2024 | 6.5800 | 6.7300 | 6.4600 | 6.5800 | 6.5800 | 120,600 |
| Mar 05, 2024 | 6.6200 | 6.8000 | 6.4300 | 6.5600 | 6.5600 | 138,000 |
| Mar 04, 2024 | 6.8300 | 7.1130 | 6.7400 | 6.7700 | 6.7700 | 294,100 |
| Mar 01, 2024 | 6.2000 | 6.9500 | 6.1600 | 6.8300 | 6.8300 | 349,400 |
| Feb 29, 2024 | 6.2600 | 6.4500 | 6.1300 | 6.3000 | 6.3000 | 229,600 |
| Feb 28, 2024 | 6.1700 | 6.3100 | 6.0500 | 6.0700 | 6.0700 | 247,700 |
| Feb 27, 2024 | 6.4900 | 6.4900 | 6.2200 | 6.2700 | 6.2700 | 209,800 |
| Feb 26, 2024 | 6.1200 | 6.4300 | 5.9500 | 6.3800 | 6.3800 | 317,400 |
| Feb 23, 2024 | 6.3100 | 6.4500 | 6.0200 | 6.1200 | 6.1200 | 308,000 |
| Feb 22, 2024 | 6.6000 | 6.6420 | 6.2200 | 6.3100 | 6.3100 | 429,300 |
| Feb 21, 2024 | 6.6000 | 6.7100 | 6.3900 | 6.4600 | 6.4600 | 209,300 |
| Feb 20, 2024 | 6.9800 | 7.0000 | 6.5700 | 6.6850 | 6.6850 | 288,800 |
| Feb 16, 2024 | 7.0400 | 7.1900 | 6.6100 | 7.0900 | 7.0900 | 317,800 |
| Feb 15, 2024 | 7.2100 | 7.4200 | 6.8800 | 7.0900 | 7.0900 | 291,300 |
| Feb 14, 2024 | 8.5100 | 8.7400 | 6.8500 | 7.1500 | 7.1500 | 860,700 |
| Feb 13, 2024 | 8.5800 | 9.1300 | 8.1400 | 8.2600 | 8.2600 | 367,500 |
| Feb 12, 2024 | 8.5500 | 9.1900 | 8.4150 | 9.1150 | 9.1150 | 466,100 |
| Feb 09, 2024 | 7.7500 | 8.4100 | 7.7500 | 8.4000 | 8.4000 | 364,300 |
| Feb 08, 2024 | 7.1900 | 7.7200 | 7.1900 | 7.6350 | 7.6350 | 295,900 |
| Feb 07, 2024 | 7.7200 | 7.7200 | 7.1900 | 7.2850 | 7.2850 | 319,800 |
| Feb 06, 2024 | 7.6000 | 7.6840 | 7.5000 | 7.6600 | 7.6600 | 143,700 |
| Feb 05, 2024 | 7.9300 | 8.0000 | 7.5300 | 7.6000 | 7.6000 | 159,800 |
| Feb 02, 2024 | 7.9700 | 8.2150 | 7.7700 | 8.0100 | 8.0100 | 233,800 |
| Feb 01, 2024 | 7.9400 | 8.1820 | 7.6600 | 8.0300 | 8.0300 | 267,100 |
| Jan 31, 2024 | 7.9100 | 8.4400 | 7.8400 | 7.8600 | 7.8600 | 210,300 |
| Jan 30, 2024 | 8.4400 | 8.5060 | 7.8000 | 8.0400 | 8.0400 | 326,100 |
| Jan 29, 2024 | 7.8500 | 8.4300 | 7.7950 | 8.4200 | 8.4200 | 400,200 |
| Jan 26, 2024 | 7.9800 | 8.0200 | 7.6830 | 7.8400 | 7.8400 | 253,300 |
| Jan 25, 2024 | 7.4900 | 8.0000 | 7.1200 | 7.9200 | 7.9200 | 865,900 |
| Jan 24, 2024 | 7.8700 | 7.9300 | 7.3500 | 7.4000 | 7.4000 | 206,200 |
| Jan 23, 2024 | 7.3500 | 7.8630 | 7.3500 | 7.8100 | 7.8100 | 153,000 |
| Jan 22, 2024 | 7.1500 | 7.3200 | 7.0000 | 7.2900 | 7.2900 | 165,500 |
| Jan 19, 2024 | 6.8000 | 7.0200 | 6.6200 | 7.0000 | 7.0000 | 125,400 |
| Jan 18, 2024 | 6.8100 | 6.8890 | 6.5500 | 6.7000 | 6.7000 | 105,400 |
| Jan 17, 2024 | 6.4600 | 6.6950 | 6.4500 | 6.6800 | 6.6800 | 95,400 |
| Jan 16, 2024 | 6.6100 | 6.7200 | 6.4070 | 6.6200 | 6.6200 | 175,200 |
| Jan 12, 2024 | 6.7400 | 6.8080 | 6.5210 | 6.6600 | 6.6600 | 92,500 |
| Jan 11, 2024 | 6.9000 | 7.0300 | 6.7100 | 6.7300 | 6.7300 | 115,000 |
| Jan 10, 2024 | 7.0100 | 7.3800 | 6.7900 | 6.9200 | 6.9200 | 451,900 |
| Jan 09, 2024 | 6.5600 | 6.6600 | 6.4000 | 6.6150 | 6.6150 | 89,000 |
| Jan 08, 2024 | 6.1700 | 6.6700 | 6.1100 | 6.6100 | 6.6100 | 163,200 |
| Jan 05, 2024 | 6.1000 | 6.2400 | 6.0200 | 6.1100 | 6.1100 | 154,900 |
| Jan 04, 2024 | 6.2500 | 6.3800 | 6.1000 | 6.1500 | 6.1500 | 164,100 |
| Jan 03, 2024 | 6.3900 | 6.5600 | 6.1390 | 6.2800 | 6.2800 | 170,800 |
| Jan 02, 2024 | 6.9600 | 6.9600 | 6.4300 | 6.4900 | 6.4900 | 244,600 |
| Dec 29, 2023 | 7.4200 | 7.4800 | 6.9700 | 7.0100 | 7.0100 | 179,800 |
| Dec 28, 2023 | 7.3400 | 7.6100 | 7.3110 | 7.4700 | 7.4700 | 118,600 |
| Dec 27, 2023 | 7.7500 | 7.7500 | 7.3150 | 7.4700 | 7.4700 | 153,400 |
| Dec 26, 2023 | 7.5600 | 7.8000 | 7.4860 | 7.7500 | 7.7500 | 199,200 |
| Dec 22, 2023 | 7.7000 | 7.7700 | 7.5500 | 7.5700 | 7.5700 | 115,200 |
| Dec 21, 2023 | 7.2000 | 7.6300 | 7.1600 | 7.6000 | 7.6000 | 174,900 |
| Dec 20, 2023 | 7.6400 | 7.8700 | 7.0700 | 7.1300 | 7.1300 | 261,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.