ATOM

Atomera Historical Data

ATOM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 21.96 0.48 2.23% 21.36 22.1726 20.8401 171,378
Dec 07 2021 21.48 1.28 6.34% 20.96 22.34 20.925 259,287
Dec 06 2021 20.20 -0.15 -0.74% 20.41 20.49 18.60 323,167
Dec 03 2021 20.35 -1.28 -5.92% 22.12 22.32 19.9596 463,035
Dec 02 2021 21.63 -1.45 -6.28% 23.03 23.47 20.76 508,841
Dec 01 2021 23.08 -1.01 -4.19% 24.24 25.5878 23.06 335,221
Nov 30 2021 24.09 0.85 3.66% 23.00 24.1699 22.26 279,534
Nov 29 2021 23.24 0.11 0.48% 23.97 24.4899 22.86 330,831
Nov 26 2021 23.13 0.00 +0.00% 23.16 23.49 22.02 0
Nov 26 2021 23.13 -0.99 -4.1% 23.16 23.49 22.02 251,135
Nov 25 2021 24.12 0.00 +0.00% 22.96 24.72 22.50 0
Nov 24 2021 24.12 0.70 2.99% 22.96 24.72 22.50 212,023
Nov 23 2021 23.42 -2.17 -8.48% 25.50 25.94 22.7725 604,325
Nov 22 2021 25.59 -2.71 -9.58% 28.71 29.01 25.55 428,937
Nov 19 2021 28.30 0.43 1.54% 27.93 29.05 27.8495 233,824
Nov 18 2021 27.87 -0.90 -3.13% 29.04 29.50 27.1401 318,955
Nov 17 2021 28.77 0.00 +0.00% 30.39 30.964 28.67 0
Nov 17 2021 28.77 -1.74 -5.7% 30.39 30.964 28.67 276,203
Nov 16 2021 30.51 -0.55 -1.77% 30.74 31.10 29.38 475,376
Nov 15 2021 31.06 -0.71 -2.23% 31.95 33.13 30.13 389,491
Nov 12 2021 31.77 2.19 7.4% 29.70 33.06 29.58 529,971
Nov 11 2021 29.58 1.61 5.76% 28.50 30.21 28.50 368,022
Nov 10 2021 27.97 -1.79 -6.01% 29.93 29.93 27.2567 426,643
Nov 09 2021 29.76 1.65 5.87% 28.36 30.59 27.17 1,057,749
Nov 08 2021 28.11 -0.15 -0.53% 28.79 29.9191 27.28 529,776
Nov 05 2021 28.26 0.00 +0.00% 25.31 29.50 25.30 0
Nov 05 2021 28.26 3.24 12.95% 25.31 29.50 25.30 1,115,918
Nov 04 2021 25.02 1.40 5.93% 23.65 25.2926 23.18 423,013
Nov 03 2021 23.62 1.31 5.87% 22.39 23.93 21.99 336,915
Nov 02 2021 22.31 0.13 0.59% 22.08 22.4796 21.18 237,022
Nov 01 2021 22.18 0.57 2.64% 21.60 23.23 21.41 396,773
Oct 29 2021 21.61 -1.32 -5.76% 23.10 23.31 21.30 438,393
Oct 28 2021 22.93 1.23 5.67% 21.95 23.27 21.905 305,810
Oct 27 2021 21.70 -1.51 -6.51% 23.04 23.13 21.4501 383,985
Oct 26 2021 23.21 -1.32 -5.38% 24.80 24.80 23.12 300,531
Oct 25 2021 24.53 0.84 3.55% 23.80 24.725 23.63 244,508
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
Sep 23 2021 24.53 1.39 6.01% 23.26 24.64 23.11 346,413
Sep 22 2021 23.14 1.86 8.74% 21.70 23.29 21.40 460,666
Sep 21 2021 21.28 -0.15 -0.7% 21.82 22.08 20.91 389,750
Sep 20 2021 21.43 -2.97 -12.17% 22.81 23.25 20.67 560,262
Sep 17 2021 24.40 -0.25 -1.01% 24.72 24.99 23.66 439,614
Sep 16 2021 24.65 1.08 4.58% 23.34 24.77 22.5719 271,375
Sep 15 2021 23.57 0.15 0.64% 23.52 23.64 22.7847 246,649
Sep 14 2021 23.42 -1.39 -5.6% 24.96 24.96 23.0501 337,217
Sep 13 2021 24.81 0.29 1.18% 24.8469 25.2899 23.61 264,602
Sep 10 2021 24.52 0.28 1.16% 24.37 25.74 24.14 259,317
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:20211209 15:09:26