Quantcast

Atomera Incorporated Common Stock Historical Stock Prices

ATOM 
$4.98
*  
0.08
1.63%
Get ATOM Alerts
*Delayed - data as of Sep. 20, 2018 10:13 ET  -  Find a broker to begin trading ATOM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ATOM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:13 4.95 4.98 4.95 4.98 975
09/19/2018 4.94 4.965 4.85 4.9 4,698
09/18/2018 4.821 4.97 4.821 4.9 11,841
09/17/2018 4.86 4.94 4.75 4.82 22,680
09/14/2018 4.971 5 4.87 4.87 14,872
09/13/2018 4.965 5 4.95 4.96 12,695
09/12/2018 5.01 5.07 4.97 5 17,810
09/11/2018 4.95 5.11 4.89 5.11 23,638
09/10/2018 5.05 5.079 4.87 4.87 18,164
09/07/2018 5.1 5.15 5.036 5.07 20,025
09/06/2018 5.22 5.22 5.1 5.1 18,265
09/05/2018 5.21 5.25 5.15 5.15 16,157
09/04/2018 5.22 5.2954 5.21 5.21 13,840
08/31/2018 5.374 5.5 5.3 5.39 13,898
08/30/2018 5.34 5.495 5.26 5.495 6,611
08/29/2018 5.4101 5.4101 5.26 5.26 8,554
08/28/2018 5.34 5.53 5.3 5.4 5,126
08/27/2018 5.33 5.6 5.21 5.35 29,166
08/24/2018 5.33 5.33 5.1642 5.22 13,564
08/23/2018 5.27 5.3599 5.0964 5.32 19,674
08/22/2018 5.2 5.53 5 5.235 63,129
08/21/2018 5.52 5.5559 4.98 5.2 75,529
08/20/2018 5.41 5.7 5.32 5.575 34,180
08/17/2018 5.6045 5.67 5.47 5.47 27,163
08/16/2018 5.7001 5.749 5.7001 5.7027 9,550
08/15/2018 5.8 5.8 5.629 5.65 23,150
08/14/2018 5.721 5.925 5.62 5.925 29,237
08/13/2018 5.7 5.7 5.6 5.69 2,752
08/10/2018 5.75 5.79 5.65 5.73 17,844
08/09/2018 5.9 5.9 5.75 5.865 20,062
08/08/2018 5.9 5.9 5.69 5.86 11,721
08/07/2018 5.9 6 5.809 6 18,913
08/06/2018 5.6457 6 5.6457 5.9 34,840
08/03/2018 5.55 5.86 5.501 5.82 18,112
08/02/2018 5.529 5.86 5.52 5.52 13,912
08/01/2018 5.655 5.8 5.6 5.7 9,956
07/31/2018 5.5035 5.7862 5.5011 5.74 15,255
07/30/2018 5.55 5.6999 5.5 5.5 22,888
07/27/2018 5.652 5.85 5.61 5.63 20,580
07/26/2018 5.851 5.9 5.66 5.9 18,907
07/25/2018 5.56 5.8299 5.56 5.81 18,015
07/24/2018 5.82 5.935 5.76 5.81 15,293
07/23/2018 5.8 6 5.8 5.9 62,522
07/20/2018 5.819 5.85 5.735 5.78 9,774
07/19/2018 5.5899 5.86 5.5899 5.81 18,733
07/18/2018 5.5889 5.5949 5.4574 5.59 23,755
07/17/2018 5.74 5.88 5.26 5.46 93,495
07/16/2018 5.8 5.9 5.58 5.63 27,661
07/13/2018 5.82 5.82 5.72 5.79 16,924
07/12/2018 5.9628 5.9628 5.82 5.82 12,511
07/11/2018 6 6.095 5.861 5.9 15,898
07/10/2018 5.925 6.05 5.925 6.02 13,016
07/09/2018 6.01 6.04 5.84 5.96 17,177
07/06/2018 5.75 6.1 5.75 6.04 29,140
07/05/2018 5.97 6.24 5.65 5.71 38,965
07/03/2018 6 6 5.8 6 10,667
07/02/2018 6.12 6.25 5.9 5.95 31,134
06/29/2018 6.001 6.44 5.66 6.12 63,558
06/28/2018 5.7 5.94 5.56 5.92 12,041
06/27/2018 5.91 6.03 5.52 5.61 18,519
06/26/2018 5.64 6.01 5.5301 5.9 40,768
06/25/2018 6.07 6.07 5.5 5.64 58,599
06/22/2018 6.01 6.6299 5.7 6.04 371,315
06/21/2018 5.75 6 5.71 5.99 40,984
06/20/2018 5.3 6.25 5.2239 5.78 144,204
06/19/2018 5.44 5.54 5.2101 5.26 31,554
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio