Quantcast

Atomera Incorporated Common Stock Historical Stock Prices

ATOM 
$3.0803
*  
0.0703
2.34%
Get ATOM Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ATOM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
16:00 2.95 3.225 3 3.0803 36,517
01/18/2019 3 3.225 3 3.0803 36,517
01/17/2019 2.95 3.08 2.91 3.01 14,280
01/16/2019 3.09 3.09 2.87 2.99 39,470
01/15/2019 3.05 3.1349 2.88 2.88 23,847
01/14/2019 2.96 3.1547 2.96 3.03 10,490
01/11/2019 3.02 3.1589 2.9501 3.14 11,270
01/10/2019 3.05 3.25 2.9346 3.01 48,577
01/09/2019 2.85 3.08 2.85 2.99 19,486
01/08/2019 3.01 3.19 2.83 2.9 29,167
01/07/2019 2.69 3 2.69 2.96 9,475
01/04/2019 2.81 2.99 2.75 2.75 11,215
01/03/2019 2.9 2.9499 2.82 2.82 2,299
01/02/2019 2.79 3.01 2.68 2.955 20,345
12/31/2018 2.67 3.05 2.5 2.87 120,445
12/28/2018 2.45 2.69 2.37 2.65 124,581
12/27/2018 2.51 2.71 2.33 2.5 69,657
12/26/2018 2.66 2.75 2.46 2.61 91,841
12/24/2018 2.75 2.75 2.51 2.63 15,418
12/21/2018 2.84 2.84 2.5 2.66 71,105
12/20/2018 2.72 2.925 2.598 2.84 57,747
12/19/2018 2.96 3.14 2.69 2.715 132,205
12/18/2018 3.07 3.07 2.9 2.955 47,802
12/17/2018 3.44 3.44 3.0644 3.0644 35,174
12/14/2018 3.31 3.74 3.23 3.51 15,421
12/13/2018 3.31 3.7 3.2 3.45 18,948
12/12/2018 3.32 3.59 3.27 3.4 30,608
12/11/2018 3.17 3.61 3.06 3.27 101,809
12/10/2018 3.17 3.31 3.07 3.21 22,806
12/07/2018 3.11 3.3099 3.11 3.21 24,759
12/06/2018 3.5299 3.5299 3.21 3.21 30,356
12/04/2018 3.46 3.46 3.4117 3.43 478
12/03/2018 3.47 3.54 3.43 3.54 17,306
11/30/2018 3.68 3.8 3.6 3.6 30,477
11/29/2018 3.44 3.7 3.3165 3.7 20,770
11/28/2018 3.58 3.74 3.411 3.47 42,758
11/27/2018 3.69 3.69 3.55 3.66 40,480
11/26/2018 3.5 3.87 3.5 3.71 64,728
11/23/2018 3.45 3.53 3.42 3.47 6,943
11/21/2018 3.55 3.57 3.4101 3.57 32,198
11/20/2018 3.51 3.68 3.5 3.54 47,863
11/19/2018 3.322 3.81 3.28 3.67 57,927
11/16/2018 3.31 3.48 3.31 3.45 23,502
11/15/2018 3.25 3.3735 3.2206 3.3 12,747
11/14/2018 3.53 3.53 2.84 3.24 150,021
11/13/2018 3.6 3.655 3.507 3.52 63,473
11/12/2018 3.75 3.79 3.58 3.6 13,734
11/09/2018 3.85 4 3.72 3.75 30,764
11/08/2018 3.98 4.0005 3.805 3.87 37,818
11/07/2018 4.15 4.15 3.8092 3.98 23,665
11/06/2018 3.8 3.96 3.5749 3.96 99,334
11/05/2018 4.1 4.26 3.95 3.95 40,701
11/02/2018 4.5 4.51 3.9926 4.06 64,055
11/01/2018 4.01 4.58 4.01 4.49 102,908
10/31/2018 4.06 4.145 3.78 4.1 111,224
10/30/2018 4.3 4.3 4.03 4.05 43,349
10/29/2018 4.47 4.6521 4.28 4.29 114,708
10/26/2018 4.34 4.67 4.3 4.49 86,287
10/25/2018 4.28 4.474 4.265 4.4 132,598
10/24/2018 4.37 4.52 4.29 4.46 67,134
10/23/2018 4.42 4.6 4.25 4.52 153,997
10/22/2018 4.7467 4.7467 4.41 4.48 63,535
10/19/2018 4.73 4.84 4.3801 4.61 299,020
10/18/2018 4.8 4.8 4.515 4.71 132,460
*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