NasdaqCM - Nasdaq Real Time Price USD

Atomera Incorporated (ATOM)

4.4500 -0.9200 (-17.13%)
At close: April 26 at 4:00 PM EDT
4.5800 +0.13 (+2.92%)
After hours: April 26 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 5.0100 5.1250 3.6800 4.4500 4.4500 1,140,700
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 9, 2024 6.0100 6.6700 6.0100 6.6100 6.6100 258,500
Apr 8, 2024 5.9900 6.1050 5.8800 6.0600 6.0600 90,300
Apr 5, 2024 6.1000 6.2400 5.8500 5.9400 5.9400 119,300
Apr 4, 2024 6.4600 6.6000 6.1300 6.1900 6.1900 127,600
Apr 3, 2024 6.1300 6.4600 6.0400 6.4000 6.4000 112,600
Apr 2, 2024 6.1600 6.1600 6.0200 6.1200 6.1200 116,800
Apr 1, 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 8, 2024 6.9700 7.0800 6.6600 6.6900 6.6900 134,900
Mar 7, 2024 6.6900 6.9400 6.6200 6.8400 6.8400 111,300
Mar 6, 2024 6.5800 6.7300 6.4600 6.5800 6.5800 120,600
Mar 5, 2024 6.6200 6.8000 6.4300 6.5600 6.5600 138,000
Mar 4, 2024 6.8300 7.1130 6.7400 6.7700 6.7700 294,100
Mar 1, 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 9, 2024 7.7500 8.4100 7.7500 8.4000 8.4000 364,300
Feb 8, 2024 7.1900 7.7200 7.1900 7.6350 7.6350 295,900
Feb 7, 2024 7.7200 7.7200 7.1900 7.2850 7.2850 319,800
Feb 6, 2024 7.6000 7.6840 7.5000 7.6600 7.6600 143,700
Feb 5, 2024 7.9300 8.0000 7.5300 7.6000 7.6000 159,800
Feb 2, 2024 7.9700 8.2150 7.7700 8.0100 8.0100 233,800
Feb 1, 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 9, 2024 6.5600 6.6600 6.4000 6.6150 6.6150 89,000
Jan 8, 2024 6.1700 6.6700 6.1100 6.6100 6.6100 163,200
Jan 5, 2024 6.1000 6.2400 6.0200 6.1100 6.1100 154,900
Jan 4, 2024 6.2500 6.3800 6.1000 6.1500 6.1500 164,100
Jan 3, 2024 6.3900 6.5600 6.1390 6.2800 6.2800 170,800
Jan 2, 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
Dec 19, 2023 7.7100 7.9000 7.2600 7.6700 7.6700 251,200
Dec 18, 2023 7.1000 7.6800 6.9920 7.6300 7.6300 386,800
Dec 15, 2023 7.1200 7.1200 6.8500 7.0700 7.0700 345,500
Dec 14, 2023 7.0100 7.1500 6.7420 7.0100 7.0100 209,600
Dec 13, 2023 6.8700 7.0800 6.6500 7.0600 7.0600 179,400
Dec 12, 2023 6.7800 6.9200 6.6600 6.8000 6.8000 86,800
Dec 11, 2023 7.0800 7.1200 6.7500 6.8600 6.8600 108,900
Dec 8, 2023 6.8000 7.1600 6.8000 7.0400 7.0400 133,400
Dec 7, 2023 6.8200 6.9180 6.6900 6.7800 6.7800 79,700
Dec 6, 2023 7.0300 7.1500 6.6440 6.7300 6.7300 129,600
Dec 5, 2023 7.0100 7.0200 6.9000 6.9800 6.9800 70,100
Dec 4, 2023 7.1300 7.2600 6.9200 7.1000 7.1000 143,200
Dec 1, 2023 6.6700 7.3500 6.6100 7.3000 7.3000 225,200
Nov 30, 2023 6.7500 6.9000 6.5400 6.8900 6.8900 93,800
Nov 29, 2023 6.6000 6.9700 6.6000 6.7500 6.7500 151,400
Nov 28, 2023 6.5700 6.6500 6.4380 6.5600 6.5600 94,100
Nov 27, 2023 7.0000 7.0210 6.5800 6.6100 6.6100 117,800
Nov 24, 2023 6.9800 7.0840 6.9000 7.0400 7.0400 78,900
Nov 22, 2023 7.1000 7.2400 6.7100 6.9700 6.9700 156,700
Nov 21, 2023 6.9400 7.1000 6.5500 6.9500 6.9500 305,500
Nov 20, 2023 6.2700 7.2300 6.2600 6.8500 6.8500 416,600
Nov 17, 2023 6.5100 6.5500 6.1700 6.2700 6.2700 168,100
Nov 16, 2023 7.1000 7.3000 6.1600 6.3550 6.3550 419,400
Nov 15, 2023 6.0000 7.5000 6.0000 7.1500 7.1500 782,300
Nov 14, 2023 5.6500 5.9200 5.6000 5.8500 5.8500 222,200
Nov 13, 2023 5.0800 5.4000 4.9600 5.3300 5.3300 234,100
Nov 10, 2023 5.2000 5.2760 5.0500 5.1100 5.1100 176,600
Nov 9, 2023 5.3600 5.5400 5.2100 5.2300 5.2300 151,400
Nov 8, 2023 5.2900 5.2900 5.1000 5.2600 5.2600 132,800
Nov 7, 2023 5.2500 5.4000 5.0910 5.2350 5.2350 219,500
Nov 6, 2023 5.9400 5.9400 5.2700 5.3150 5.3150 290,000
Nov 3, 2023 6.1200 6.1200 5.6530 5.8400 5.8400 243,400
Nov 2, 2023 6.1300 6.4400 5.8500 5.9500 5.9500 260,600
Nov 1, 2023 6.4000 6.5000 6.1300 6.2000 6.2000 178,400
Oct 31, 2023 6.1300 6.5100 5.9500 6.4000 6.4000 129,700
Oct 30, 2023 6.4200 6.4980 6.0000 6.1600 6.1600 169,000
Oct 27, 2023 6.5500 6.5510 6.2800 6.3200 6.3200 139,300
Oct 26, 2023 6.3700 6.5900 6.2800 6.5300 6.5300 120,100
Oct 25, 2023 6.6600 6.7900 6.2600 6.2900 6.2900 120,600
Oct 24, 2023 6.9500 7.1800 6.7100 6.8300 6.8300 119,800
Oct 23, 2023 6.5000 6.8900 6.4600 6.8200 6.8200 129,900
Oct 20, 2023 6.5900 6.5920 6.3500 6.4600 6.4600 124,000
Oct 19, 2023 6.9000 6.9870 6.5400 6.6100 6.6100 107,800
Oct 18, 2023 6.9500 7.0000 6.6600 6.9000 6.9000 131,200
Oct 17, 2023 6.6700 7.1500 6.5100 7.0000 7.0000 148,100
Oct 16, 2023 6.2600 6.7650 6.2600 6.7100 6.7100 131,700
Oct 13, 2023 6.4100 6.7280 6.2050 6.2700 6.2700 103,000
Oct 12, 2023 6.6000 6.8400 6.1700 6.4100 6.4100 111,700
Oct 11, 2023 7.1000 7.2400 6.4800 6.5800 6.5800 170,900
Oct 10, 2023 6.6700 7.2540 6.6600 7.0900 7.0900 194,900
Oct 9, 2023 6.6000 6.7400 6.3300 6.6600 6.6600 129,300
Oct 6, 2023 6.3100 6.7700 6.2000 6.7100 6.7100 145,600
Oct 5, 2023 6.6200 6.6200 6.3500 6.4300 6.4300 138,700
Oct 4, 2023 6.1000 6.6600 6.1000 6.5600 6.5600 173,200
Oct 3, 2023 6.2900 6.4200 6.0330 6.0800 6.0800 120,000
Oct 2, 2023 6.2900 6.5000 6.2500 6.3500 6.3500 91,800
Sep 29, 2023 6.4500 6.5300 6.1510 6.2600 6.2600 103,800
Sep 28, 2023 6.1900 6.4100 6.1900 6.2900 6.2900 87,400
Sep 27, 2023 5.9700 6.2400 5.9500 6.1900 6.1900 128,500
Sep 26, 2023 5.8700 6.0600 5.8000 5.8500 5.8500 147,000
Sep 25, 2023 6.4500 6.4700 5.7000 6.0050 6.0050 250,100
Sep 22, 2023 6.0000 6.8800 5.9400 6.4600 6.4600 518,900
Sep 21, 2023 5.5100 6.1700 5.4700 5.9700 5.9700 416,300
Sep 20, 2023 5.8000 5.8750 5.5200 5.5500 5.5500 97,500
Sep 19, 2023 5.8100 5.8100 5.6200 5.7300 5.7300 123,900
Sep 18, 2023 5.7100 5.8600 5.4900 5.8000 5.8000 160,400
Sep 15, 2023 5.9300 5.9500 5.6200 5.7000 5.7000 340,300
Sep 14, 2023 6.1400 6.2100 5.9300 5.9600 5.9600 143,200
Sep 13, 2023 6.0600 6.2000 5.9700 6.1300 6.1300 119,100
Sep 12, 2023 5.9600 6.1300 5.9000 6.0700 6.0700 82,800
Sep 11, 2023 6.1100 6.1800 5.9500 6.0200 6.0200 119,400
Sep 8, 2023 6.2200 6.2200 6.0210 6.1000 6.1000 76,500
Sep 7, 2023 6.1200 6.3090 5.8700 6.2100 6.2100 162,800
Sep 6, 2023 6.1000 6.2290 6.0200 6.2000 6.2000 123,800
Sep 5, 2023 6.3200 6.3200 6.0500 6.1000 6.1000 215,500
Sep 1, 2023 6.2800 6.4100 6.2100 6.3300 6.3300 124,800
Aug 31, 2023 6.4100 6.5690 6.3200 6.3600 6.3600 78,500
Aug 30, 2023 6.5700 6.6300 6.4200 6.4500 6.4500 47,400
Aug 29, 2023 6.3500 6.6300 6.3500 6.5500 6.5500 91,100
Aug 28, 2023 6.4200 6.5100 6.3500 6.4400 6.4400 79,100
Aug 25, 2023 6.2400 6.4900 6.0900 6.3800 6.3800 179,300
Aug 24, 2023 6.5800 6.5800 6.1400 6.3200 6.3200 152,700
Aug 23, 2023 6.2600 6.5100 6.2100 6.4800 6.4800 109,900
Aug 22, 2023 6.6100 6.6200 6.2000 6.3100 6.3100 135,100
Aug 21, 2023 6.4900 6.6800 6.4220 6.6000 6.6000 124,600
Aug 18, 2023 6.3000 6.7700 6.2500 6.5500 6.5500 192,600
Aug 17, 2023 6.5200 6.6400 6.3400 6.3500 6.3500 131,300
Aug 16, 2023 6.6000 6.6900 6.4000 6.5200 6.5200 168,200
Aug 15, 2023 6.7300 6.8800 6.5800 6.6900 6.6900 140,000
Aug 14, 2023 6.7000 6.7500 6.5100 6.7300 6.7300 186,300
Aug 11, 2023 7.0600 7.3580 6.7000 6.7400 6.7400 227,900
Aug 10, 2023 7.2500 7.4550 7.0200 7.1900 7.1900 190,100
Aug 9, 2023 7.5100 7.5100 6.9200 7.2200 7.2200 319,000
Aug 8, 2023 7.5900 7.6500 7.2900 7.4600 7.4600 166,900
Aug 7, 2023 7.4800 7.7100 7.2700 7.6700 7.6700 149,200
Aug 4, 2023 7.3300 7.7890 7.3300 7.5100 7.5100 210,200
Aug 3, 2023 8.0100 8.0150 6.7500 7.3300 7.3300 601,000
Aug 2, 2023 8.3400 8.3800 8.0400 8.2800 8.2800 191,800
Aug 1, 2023 8.9500 8.9500 8.1900 8.5700 8.5700 205,800
Jul 31, 2023 8.1400 8.7400 8.1200 8.6300 8.6300 172,100
Jul 28, 2023 7.9200 8.2200 7.9150 8.0900 8.0900 134,800
Jul 27, 2023 7.9600 8.0900 7.7500 7.7900 7.7900 110,000
Jul 26, 2023 7.9000 8.2900 7.7200 7.8300 7.8300 80,400
Jul 25, 2023 8.1300 8.2400 7.8900 7.9500 7.9500 117,600
Jul 24, 2023 8.3200 8.3600 8.0100 8.1200 8.1200 83,300
Jul 21, 2023 8.6500 8.6500 8.2000 8.2700 8.2700 154,600
Jul 20, 2023 8.6500 8.6500 8.3800 8.5000 8.5000 120,300
Jul 19, 2023 8.8800 9.1800 8.6200 8.6800 8.6800 124,500
Jul 18, 2023 8.8100 9.2000 8.6010 9.0500 9.0500 178,000
Jul 17, 2023 8.9400 9.1300 8.8400 8.8800 8.8800 165,600
Jul 14, 2023 9.2900 9.3500 8.9000 9.0000 9.0000 124,500
Jul 13, 2023 8.9700 9.3900 8.9100 9.3100 9.3100 143,400
Jul 12, 2023 8.7000 8.9900 8.4500 8.8700 8.8700 140,000
Jul 11, 2023 8.8600 8.8600 8.3500 8.4900 8.4900 132,200
Jul 10, 2023 8.4000 8.8600 8.1300 8.8300 8.8300 126,600
Jul 7, 2023 8.0800 8.6240 8.0800 8.4300 8.4300 158,900
Jul 6, 2023 8.1000 8.1500 7.7600 8.1000 8.1000 138,500
Jul 5, 2023 8.6400 8.6450 7.8400 8.2400 8.2400 192,100
Jul 3, 2023 8.7800 8.9240 8.5300 8.7700 8.7700 90,900
Jun 30, 2023 8.7500 8.9800 8.7050 8.7700 8.7700 148,500
Jun 29, 2023 8.4000 8.6900 8.3500 8.6800 8.6800 140,300
Jun 28, 2023 8.0400 8.5000 7.9000 8.3800 8.3800 123,500
Jun 27, 2023 7.6600 8.1800 7.5260 8.1300 8.1300 194,200
Jun 26, 2023 7.4400 7.8900 7.3950 7.6300 7.6300 189,600
Jun 23, 2023 8.0600 8.0750 7.3800 7.4400 7.4400 576,100
Jun 22, 2023 8.5000 8.5500 8.0300 8.1700 8.1700 212,800
Jun 21, 2023 8.7400 8.8400 8.4500 8.4800 8.4800 117,400
Jun 20, 2023 8.7200 8.8600 8.5000 8.8100 8.8100 181,700
Jun 16, 2023 9.1300 9.3000 8.6730 8.7100 8.7100 237,800
Jun 15, 2023 8.9100 9.0500 8.6600 8.9800 8.9800 127,000
Jun 14, 2023 9.2700 9.3450 8.9500 9.0300 9.0300 169,200
Jun 13, 2023 9.1200 9.3100 8.9750 9.2600 9.2600 154,200
Jun 12, 2023 8.6500 9.1500 8.6500 8.9700 8.9700 223,600
Jun 9, 2023 8.7400 8.9700 8.5400 8.5900 8.5900 120,100
Jun 8, 2023 8.5300 8.7640 8.5300 8.6100 8.6100 89,400
Jun 7, 2023 8.9400 9.2600 8.5500 8.6100 8.6100 218,800
Jun 6, 2023 8.5100 9.1000 8.3210 8.9400 8.9400 222,400
Jun 5, 2023 8.5200 8.6830 8.4000 8.5200 8.5200 132,500
Jun 2, 2023 8.6400 8.8090 8.2680 8.6500 8.6500 264,300
Jun 1, 2023 9.0000 9.0500 8.5100 8.7000 8.7000 405,200
May 31, 2023 9.8900 9.9000 9.0200 9.1800 9.1800 223,100
May 30, 2023 10.0600 10.4500 9.6300 9.8900 9.8900 395,300
May 26, 2023 9.4500 10.2390 9.4500 9.9100 9.9100 360,200
May 25, 2023 9.4900 9.7500 9.3200 9.4700 9.4700 213,000
May 24, 2023 9.4700 9.4700 9.1270 9.3200 9.3200 218,800
May 23, 2023 9.7400 10.1600 9.4800 9.6500 9.6500 445,600
May 22, 2023 8.9100 10.0000 8.8500 9.8900 9.8900 440,100
May 19, 2023 9.2000 9.3800 8.8500 8.9100 8.9100 324,300
May 18, 2023 8.7700 9.3400 8.7600 9.0900 9.0900 370,400
May 17, 2023 8.3800 8.9100 8.3800 8.7500 8.7500 344,800
May 16, 2023 8.4400 8.6700 8.2510 8.3700 8.3700 243,000
May 15, 2023 7.8300 8.7600 7.7600 8.3900 8.3900 528,900
May 12, 2023 8.4700 8.6600 7.7700 7.8400 7.8400 328,600
May 11, 2023 8.6100 8.6300 8.3000 8.4500 8.4500 239,800
May 10, 2023 8.9800 9.1700 8.5100 8.6100 8.6100 357,700
May 9, 2023 9.2900 9.3440 8.7500 8.9000 8.9000 487,400
May 8, 2023 9.7400 9.8690 8.6300 9.4900 9.4900 591,000
May 5, 2023 9.1900 9.7700 9.1700 9.7000 9.7000 374,200
May 4, 2023 9.8100 10.7200 9.0100 9.1900 9.1900 1,223,300
May 3, 2023 9.0000 10.1400 8.6200 9.8100 9.8100 938,500
May 2, 2023 8.1700 9.0300 7.9500 8.8500 8.8500 1,366,800
May 1, 2023 7.9200 8.5500 7.6000 8.1400 8.1400 1,123,400
Apr 28, 2023 6.9500 8.2000 6.7100 7.9000 7.9000 2,474,500
Apr 27, 2023 6.8000 7.3000 6.2800 6.9300 6.9300 9,067,000

Related Tickers

AXTI AXT, Inc.
2.9700
+2.41%
 
AEHR Aehr Test Systems
11.47
+1.50%
 
SPVNF Spectra7 Microsystems Inc.
0.0786
-8.60%
 
TOELF Tokyo Electron Limited
222.19
+1.58%
 
ACMR ACM Research, Inc.
27.04
-4.42%
 
INDI indie Semiconductor, Inc.
5.60
+2.38%
 
601133.SS Both Engineering Technology Co.,Ltd.
10.68
+0.19%
 
AMKR Amkor Technology, Inc.
30.62
+1.76%
 
PLAB Photronics, Inc.
28.28
+1.87%
 
TOELY Tokyo Electron Limited
111.40
+1.59%