Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
ATOM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.61 | 12.8799 | 10.84 | 12.08 | 200,455 | -0.52 | -4.48% |
| 1 Month | 10.45 | 13.477 | 9.22 | 11.35 | 351,596 | 0.64 | 6.12% |
| 3 Months | 15.95 | 16.77 | 9.22 | 11.89 | 305,970 | -4.86 | -30.47% |
| 6 Months | 22.96 | 25.5878 | 9.22 | 15.07 | 322,030 | -11.87 | -51.7% |
| 1 Year | 16.71 | 33.13 | 9.22 | 19.89 | 371,548 | -5.62 | -33.63% |
| 3 Years | 3.79 | 47.13 | 2.53 | 17.81 | 369,121 | 7.30 | 192.61% |
| 5 Years | 5.48 | 47.13 | 2.33 | 16.70 | 244,565 | 5.61 | 102.37% |
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 |