ATOM

Atomera Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Atomera Incorporated ATOM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.00 -8.27% 11.09 17:26:52
Open Price Low Price High Price Close Price Prev Close
11.75 10.84 11.89 11.09 12.09
more quote information »

ATOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.6112.879910.8412.08200,455-0.52-4.48%
1 Month10.4513.4779.2211.35351,5960.646.12%
3 Months15.9516.779.2211.89305,970-4.86-30.47%
6 Months22.9625.58789.2215.07322,030-11.87-51.7%
1 Year16.7133.139.2219.89371,548-5.62-33.63%
3 Years3.7947.132.5317.81369,1217.30192.61%
5 Years5.4847.132.3316.70244,5655.61102.37%

ATOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2022 12.09 -0.30 -2.42% 12.43 12.43 11.6082 180,171
May 20 2022 12.39 0.20 1.64% 12.71 12.8799 11.6801 220,598
May 19 2022 12.19 0.54 4.64% 11.51 12.65 11.51 171,273
May 18 2022 11.65 -0.49 -4.04% 11.95 12.55 11.51 234,375
May 17 2022 12.14 0.82 7.24% 11.61 12.18 11.44 195,857
May 16 2022 11.32 -0.20 -1.74% 11.48 11.943 11.13 188,129
May 13 2022 11.52 1.01 9.61% 10.94 11.74 10.67 207,880
May 12 2022 10.51 0.38 3.75% 10.00 10.8842 9.52 368,204
May 11 2022 10.13 -1.25 -10.98% 11.22 11.4957 10.00 379,081
May 10 2022 11.38 -0.03 -0.26% 11.77 12.10 10.91 328,411
May 09 2022 11.41 -0.65 -5.39% 11.53 11.81 10.46 526,368
May 06 2022 12.06 -0.74 -5.78% 12.46 12.81 11.82 234,408
May 05 2022 12.80 -0.59 -4.41% 13.22 13.36 12.35 238,599
May 04 2022 13.39 0.65 5.1% 13.05 13.477 11.91 378,584
May 03 2022 12.74 1.32 11.56% 11.50 12.90 10.92 539,423
May 02 2022 11.42 0.97 9.28% 10.50 11.5987 10.33 456,962
Apr 29 2022 10.45 -0.83 -7.36% 10.91 11.46 10.41 417,767
Apr 28 2022 11.28 2.02 21.81% 10.61 12.00 9.67 889,010
Apr 27 2022 9.26 -0.52 -5.32% 9.70 9.88 9.22 477,427
Apr 26 2022 9.78 -0.73 -6.95% 10.45 10.45 9.75 398,935
Apr 25 2022 10.51 0.35 3.44% 10.01 10.57 9.83 213,959
See More Historical Prices »


Your Recent History
NASDAQ
ATOM
Atomera
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.