Quantcast

Atomera Incorporated Common Stock Historical Stock Prices

ATOM 
$3.67
*  
0.22
6.38%
Get ATOM Alerts
*Delayed - data as of Nov. 19, 2018  -  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 19-AUG-2018 TO 19-NOV-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.
16:00 3.30 3.81 3.28 3.67 57,927
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
10/17/2018 4.58 4.665 4.58 4.66 32,857
10/16/2018 4.66 4.67 4.41 4.66 135,776
10/15/2018 4.7 4.725 4.55 4.67 113,271
10/12/2018 4.62 4.76 4.62 4.6975 105,260
10/11/2018 4.74 4.75 4.53 4.62 456,046
10/10/2018 5.97 6.33 5.81 5.89 89,923
10/09/2018 5.92 6.2 5.92 6.06 26,160
10/08/2018 6.21 6.21 5.6511 5.94 72,320
10/05/2018 5.95 6.225 5.8 6.13 53,184
10/04/2018 5.9697 6.0562 5.7062 5.93 63,152
10/03/2018 6.06 6.2973 5.86 5.95 65,196
10/02/2018 6.25 6.45 5.94 6.1 219,562
10/01/2018 5.988 5.988 5.4 5.5 65,713
09/28/2018 6.06 6.06 5.8967 5.98 30,687
09/27/2018 6.08 6.08 5.83 5.97 47,358
09/26/2018 5.86 6.445 5.8405 6.02 160,751
09/25/2018 5.55 6.04 5.5 5.84 554,541
09/24/2018 5.05 5.25 5.0101 5.25 19,114
09/21/2018 4.999 5.05 4.925 5.05 17,759
09/20/2018 4.95 5.045 4.92 4.92 8,925
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
*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