FinData: Historical Data for NASDAQ, ATOM

Wednesday, 24 April 2024

Atomera Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	8.400	8.540	7.610	7.680	255,300
13/10/22	7.820	8.370	7.477	8.310	241,000
12/10/22	8.320	8.322	7.890	8.050	261,000
11/10/22	8.600	8.700	8.240	8.400	168,600
10/10/22	9.490	9.501	8.610	8.780	273,200
07/10/22	9.980	10.035	9.527	9.580	125,300
06/10/22	10.08	10.61	9.92	10.18	165,200
05/10/22	10.33	10.35	9.75	10.08	135,500
04/10/22	10.48	10.60	10.17	10.51	136,700
03/10/22	10.15	10.48	9.97	10.07	81,900
30/09/22	9.95	10.59	9.91	10.13	103,000
29/09/22	10.26	10.30	9.75	10.10	82,500
28/09/22	10.09	10.69	10.00	10.52	141,300
26/09/22	10.190	10.590	9.720	9.800	200,100
23/09/22	11.01	11.43	10.22	10.32	184,900
22/09/22	11.81	11.81	11.04	11.24	310,100
21/09/22	11.45	12.12	10.92	11.85	166,600
20/09/22	11.03	11.46	10.97	11.43	95,000
19/09/22	11.00	11.30	10.95	11.20	55,100
16/09/22	10.98	11.12	10.75	11.07	116,800
15/09/22	11.11	11.36	10.84	11.26	115,500
14/09/22	11.31	11.50	11.06	11.17	88,600
13/09/22	11.20	11.77	11.04	11.26	95,100
12/09/22	12.08	12.08	11.56	11.93	100,500
09/09/22	12.63	12.79	12.04	12.11	83,400
08/09/22	11.92	12.38	11.75	12.37	66,700
07/09/22	11.56	12.19	11.52	12.00	96,100
06/09/22	12.10	12.79	11.47	11.54	134,100
02/09/22	12.43	12.71	12.05	12.15	127,700
01/09/22	12.33	12.67	11.30	12.26	270,100
31/08/22	12.72	12.98	12.52	12.93	127,900
30/08/22	12.23	12.61	12.11	12.58	91,000
29/08/22	12.12	12.69	12.10	12.18	69,900
26/08/22	13.25	13.25	12.25	12.38	103,100
25/08/22	12.63	13.25	12.63	13.21	98,500
24/08/22	12.27	12.75	12.27	12.56	67,400
23/08/22	12.30	13.10	12.17	12.24	109,200
22/08/22	12.42	12.79	12.15	12.38	221,100
19/08/22	13.88	14.06	13.00	13.14	204,400
18/08/22	14.07	14.41	13.92	14.22	92,800
17/08/22	14.29	14.68	13.55	13.92	212,000
16/08/22	14.64	14.73	14.05	14.61	136,500
15/08/22	14.35	14.69	14.01	14.68	137,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%