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 | |
|---|---|---|---|---|---|
| 0.50 | 9.17% | 5.95 | 5.76 | 6.21 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.99 | 5.375 | 5.43 | 317,342 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 5.815 | 0.37 | 6.70% | 5.33 | 5.99 | 332,723 |
| 20 Nov 2024 | 5.45 | -0.11 | -1.98% | 5.17 | 5.68 | 300,829 |
| 19 Nov 2024 | 5.56 | 0.16 | 2.96% | 5.10 | 5.75 | 406,486 |
| 18 Nov 2024 | 5.40 | -0.39 | -6.74% | 5.36 | 6.26 | 441,027 |
| 15 Nov 2024 | 5.79 | -0.15 | -2.53% | 5.36 | 6.28 | 677,680 |
| 14 Nov 2024 | 5.94 | -0.41 | -6.46% | 5.83 | 7.11 | 939,214 |
| 13 Nov 2024 | 6.35 | 0.43 | 7.26% | 5.92 | 6.48 | 807,566 |
| 12 Nov 2024 | 5.92 | 0.14 | 2.42% | 5.51 | 5.95 | 504,507 |
| 11 Nov 2024 | 5.78 | 0.48 | 9.06% | 5.22 | 5.82 | 582,638 |
| 08 Nov 2024 | 5.30 | 0.05 | 0.95% | 5.05 | 5.68 | 701,453 |
| 07 Nov 2024 | 5.25 | 0.67 | 14.63% | 4.60 | 5.43 | 697,260 |
| 06 Nov 2024 | 4.58 | 0.10 | 2.23% | 4.3607 | 4.6993 | 146,775 |
| 05 Nov 2024 | 4.48 | -0.16 | -3.45% | 4.30 | 4.8499 | 348,093 |
| 04 Nov 2024 | 4.64 | 0.16 | 3.57% | 4.43 | 4.75 | 376,549 |
| 01 Nov 2024 | 4.48 | 0.32 | 7.69% | 4.17 | 4.50 | 620,646 |
| 31 Oct 2024 | 4.16 | -0.11 | -2.58% | 3.95 | 4.3498 | 706,629 |
| 30 Oct 2024 | 4.27 | 0.94 | 28.23% | 3.43 | 4.30 | 995,642 |
| 29 Oct 2024 | 3.33 | -0.36 | -9.76% | 3.32 | 3.76 | 248,997 |
| 28 Oct 2024 | 3.69 | 0.33 | 9.82% | 3.40 | 3.74 | 280,531 |
| 25 Oct 2024 | 3.36 | 0.04 | 1.20% | 3.28 | 3.377 | 98,138 |
| 24 Oct 2024 | 3.32 | -0.05 | -1.48% | 3.2501 | 3.39 | 94,594 |
| 23 Oct 2024 | 3.37 | -0.09 | -2.60% | 3.26 | 3.52 | 107,979 |
| 22 Oct 2024 | 3.46 | -0.02 | -0.57% | 3.314 | 3.54 | 180,718 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.59 | 7.11 | 5.10 | 5.71 | 543,576 | -0.64 | -9.71% |
| 1 Month | 3.37 | 7.11 | 3.2501 | 5.12 | 488,581 | 2.58 | 76.56% |
| 3 Months | 2.72 | 7.11 | 2.31 | 4.23 | 286,401 | 3.23 | 118.75% |
| 6 Months | 4.35 | 7.11 | 2.31 | 3.96 | 259,076 | 1.60 | 36.78% |
| 1 Year | 6.94 | 9.19 | 2.31 | 5.08 | 242,135 | -0.99 | -14.27% |
| 3 Years | 28.71 | 29.01 | 2.31 | 8.73 | 246,079 | -22.76 | -79.28% |
| 5 Years | 2.89 | 47.13 | 2.31 | 14.29 | 331,406 | 3.06 | 105.88% |
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
