We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Atomera Incorporated | NASDAQ:ATOM | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.20 | -3.27% | 5.91 | 5.90 | 5.92 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.07 | 5.87 | 6.00 | 68,684 | 15:46:41 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Mar 2025 | 6.11 | 0.21 | 3.56% | 5.80 | 6.19 | 349,556 |
| 14 Mar 2025 | 5.90 | 0.47 | 8.66% | 5.48 | 5.90 | 532,591 |
| 13 Mar 2025 | 5.43 | -0.39 | -6.70% | 5.40 | 5.94 | 375,196 |
| 12 Mar 2025 | 5.82 | 0.35 | 6.40% | 5.66 | 6.04 | 403,373 |
| 11 Mar 2025 | 5.47 | -0.14 | -2.50% | 5.39 | 5.94 | 357,667 |
| 10 Mar 2025 | 5.61 | -0.45 | -7.43% | 5.515 | 6.105 | 334,357 |
| 07 Mar 2025 | 6.06 | 0.06 | 1.00% | 5.58 | 6.14 | 428,198 |
| 06 Mar 2025 | 6.00 | -0.01 | -0.17% | 5.74 | 6.33 | 411,501 |
| 05 Mar 2025 | 6.01 | 0.42 | 7.42% | 5.53 | 6.06 | 527,794 |
| 04 Mar 2025 | 5.595 | 0.28 | 5.27% | 5.11 | 5.77 | 607,494 |
| 03 Mar 2025 | 5.315 | -0.56 | -9.45% | 5.222 | 6.19 | 523,766 |
| 28 Feb 2025 | 5.87 | 0.67 | 12.88% | 5.07 | 5.90 | 1,030,052 |
| 27 Feb 2025 | 5.20 | -0.41 | -7.31% | 5.20 | 5.70 | 411,867 |
| 26 Feb 2025 | 5.61 | 0.26 | 4.86% | 5.50 | 5.85 | 588,507 |
| 25 Feb 2025 | 5.35 | -0.32 | -5.64% | 5.15 | 5.59 | 773,452 |
| 24 Feb 2025 | 5.67 | -0.45 | -7.35% | 5.64 | 6.33 | 613,305 |
| 21 Feb 2025 | 6.12 | -0.28 | -4.38% | 6.03 | 6.97 | 673,052 |
| 20 Feb 2025 | 6.40 | 0.08 | 1.27% | 6.16 | 6.69 | 565,484 |
| 19 Feb 2025 | 6.32 | 0.44 | 7.48% | 5.77 | 6.55 | 859,453 |
| 18 Feb 2025 | 5.88 | -0.23 | -3.76% | 5.82 | 6.33 | 701,339 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.56 | 6.19 | 5.39 | 5.76 | 403,677 | 0.35 | 6.29% |
| 1 Month | 6.25 | 6.97 | 5.07 | 5.81 | 553,400 | -0.34 | -5.44% |
| 3 Months | 9.23 | 17.55 | 4.51 | 9.38 | 930,435 | -3.32 | -35.97% |
| 6 Months | 2.73 | 17.55 | 2.4163 | 8.09 | 625,186 | 3.18 | 116.48% |
| 1 Year | 6.17 | 17.55 | 2.31 | 7.09 | 413,430 | -0.26 | -4.21% |
| 3 Years | 13.12 | 17.55 | 2.31 | 7.80 | 290,613 | -7.21 | -54.95% |
| 5 Years | 3.12 | 47.13 | 2.31 | 13.75 | 373,106 | 2.79 | 89.42% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
