ATOM

Atomera Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Atomera Incorporated ATOM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.11 -4.48% 23.69 18:50:44
Open Price Low Price High Price Close Price Prev Close
24.72 23.40 24.91 23.69 24.80
more quote information »

ATOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.6525.4623.4024.52197,162-0.96-3.89%
1 Month24.1726.5221.2923.55266,205-0.48-1.99%
3 Months17.8126.7516.4022.74360,7595.8833.02%
6 Months20.5530.2713.2321.28446,2263.1415.28%
1 Year9.3847.137.9723.23566,52014.31152.56%
3 Years4.746747.132.3317.45311,78018.94399.08%
5 Years6.6547.132.3316.49207,38617.04256.24%

ATOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 23.69 -1.11 -4.48% 24.72 24.91 23.40 210,137
Oct 21 2021 24.80 0.11 0.45% 24.72 25.35 24.21 155,407
Oct 20 2021 24.69 -0.22 -0.88% 24.92 25.09 24.15 173,736
Oct 19 2021 24.91 0.66 2.72% 24.64 25.46 24.30 282,738
Oct 18 2021 24.25 0.43 1.81% 23.77 24.68 23.60 185,581
Oct 15 2021 23.82 -0.45 -1.85% 24.65 24.65 23.52 188,349
Oct 14 2021 24.27 1.04 4.48% 23.66 24.565 23.3801 250,307
Oct 13 2021 23.23 0.11 0.48% 23.375 24.20 23.00 237,186
Oct 12 2021 23.12 1.07 4.85% 22.25 23.14 22.03 211,604
Oct 11 2021 22.05 0.52 2.42% 21.44 22.61 21.29 142,520
Oct 08 2021 21.53 -1.23 -5.4% 22.82 22.885 21.36 247,570
Oct 07 2021 22.76 0.17 0.75% 22.91 23.8899 22.62 374,648
Oct 06 2021 22.59 -0.55 -2.38% 22.79 23.26 22.01 209,675
Oct 05 2021 23.14 0.84 3.77% 22.44 23.74 21.84 244,176
Oct 04 2021 22.30 -1.39 -5.87% 23.55 23.57 22.13 309,103
Oct 01 2021 23.69 0.60 2.6% 23.16 24.00 22.09 354,437
Sep 30 2021 23.09 0.50 2.21% 22.88 23.5199 22.25 304,407
Sep 29 2021 22.59 -0.85 -3.63% 23.78 23.78 22.04 318,202
Sep 28 2021 23.44 -2.21 -8.62% 24.91 25.35 23.12 454,597
Sep 27 2021 25.65 1.15 4.69% 24.50 26.52 23.91 437,021
Sep 24 2021 24.50 -0.03 -0.12% 24.17 24.9899 23.56 242,845
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211024 08:36:09