Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,306.90 +13.97 (+0.42%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,438.69 -37.23 (-0.20%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,041.84 +680.41 (+1.07%) CMC Crypto 200
1,333.89 +56.91 (+4.46%)
Atomera Incorporated (ATOM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.5600 | 4.6827 | 4.3500 | 4.5000 | 4.5000 | 209,356 |
| 02 May 2024 | 4.4800 | 4.5000 | 4.0100 | 4.4500 | 4.4500 | 912,500 |
| 01 May 2024 | 4.6500 | 4.7000 | 4.3800 | 4.4000 | 4.4000 | 425,300 |
| 30 Apr 2024 | 4.8600 | 4.9400 | 4.6200 | 4.6400 | 4.6400 | 332,000 |
| 29 Apr 2024 | 4.5000 | 5.2300 | 4.4300 | 4.9300 | 4.9300 | 466,000 |
| 26 Apr 2024 | 5.0100 | 5.1250 | 3.6800 | 4.4500 | 4.4500 | 1,142,000 |
| 25 Apr 2024 | 5.6300 | 5.6600 | 5.3400 | 5.3700 | 5.3700 | 217,200 |
| 24 Apr 2024 | 5.6500 | 5.7650 | 5.5300 | 5.7000 | 5.7000 | 99,900 |
| 23 Apr 2024 | 5.5000 | 5.7800 | 5.4550 | 5.6300 | 5.6300 | 95,800 |
| 22 Apr 2024 | 5.7100 | 5.7200 | 5.3500 | 5.4600 | 5.4600 | 222,200 |
| 19 Apr 2024 | 5.6800 | 5.7600 | 5.5500 | 5.7000 | 5.7000 | 198,600 |
| 18 Apr 2024 | 5.6000 | 5.9500 | 5.3350 | 5.7500 | 5.7500 | 228,100 |
| 17 Apr 2024 | 6.0400 | 6.1900 | 5.6300 | 5.6400 | 5.6400 | 233,800 |
| 16 Apr 2024 | 5.9400 | 6.0500 | 5.9200 | 6.0400 | 6.0400 | 102,900 |
| 15 Apr 2024 | 6.0000 | 6.0850 | 5.8000 | 6.0200 | 6.0200 | 199,900 |
| 12 Apr 2024 | 6.3800 | 6.3800 | 6.0300 | 6.0500 | 6.0500 | 120,600 |
| 11 Apr 2024 | 6.1400 | 6.3700 | 6.0200 | 6.3700 | 6.3700 | 120,800 |
| 10 Apr 2024 | 6.3400 | 6.4600 | 6.0700 | 6.1600 | 6.1600 | 283,700 |
| 09 Apr 2024 | 6.0100 | 6.6700 | 6.0100 | 6.6100 | 6.6100 | 258,500 |
| 08 Apr 2024 | 5.9900 | 6.1050 | 5.8800 | 6.0600 | 6.0600 | 90,300 |
| 05 Apr 2024 | 6.1000 | 6.2400 | 5.8500 | 5.9400 | 5.9400 | 119,300 |
| 04 Apr 2024 | 6.4600 | 6.6000 | 6.1300 | 6.1900 | 6.1900 | 127,600 |
| 03 Apr 2024 | 6.1300 | 6.4600 | 6.0400 | 6.4000 | 6.4000 | 112,600 |
| 02 Apr 2024 | 6.1600 | 6.1600 | 6.0200 | 6.1200 | 6.1200 | 116,800 |
| 01 Apr 2024 | 6.1600 | 6.2900 | 6.0600 | 6.2700 | 6.2700 | 71,900 |
| 28 Mar 2024 | 6.1800 | 6.2500 | 6.0100 | 6.1600 | 6.1600 | 106,100 |
| 27 Mar 2024 | 5.9400 | 6.1300 | 5.8000 | 6.0300 | 6.0300 | 154,300 |
| 26 Mar 2024 | 6.0000 | 6.0700 | 5.7100 | 5.8300 | 5.8300 | 232,600 |
| 25 Mar 2024 | 6.0700 | 6.1600 | 5.9500 | 6.0000 | 6.0000 | 122,600 |
| 22 Mar 2024 | 6.2800 | 6.4700 | 5.9930 | 6.0600 | 6.0600 | 148,300 |
| 21 Mar 2024 | 6.3900 | 6.7000 | 6.3200 | 6.4800 | 6.4800 | 167,000 |
| 20 Mar 2024 | 5.9300 | 6.3400 | 5.8000 | 6.2500 | 6.2500 | 144,200 |
| 19 Mar 2024 | 5.8600 | 6.0100 | 5.7600 | 5.9100 | 5.9100 | 162,000 |
| 18 Mar 2024 | 6.1700 | 6.1900 | 5.8900 | 5.8900 | 5.8900 | 181,300 |
| 15 Mar 2024 | 5.9900 | 6.1700 | 5.9700 | 6.1000 | 6.1000 | 186,900 |
| 14 Mar 2024 | 6.1600 | 6.2200 | 5.9100 | 6.1000 | 6.1000 | 304,500 |
| 13 Mar 2024 | 6.2800 | 6.4100 | 6.2000 | 6.2300 | 6.2300 | 113,000 |
| 12 Mar 2024 | 6.4500 | 6.4500 | 6.1950 | 6.3600 | 6.3600 | 138,300 |
| 11 Mar 2024 | 6.8300 | 6.8300 | 6.4600 | 6.5400 | 6.5400 | 120,900 |
| 08 Mar 2024 | 6.9700 | 7.0800 | 6.6600 | 6.6900 | 6.6900 | 134,900 |
| 07 Mar 2024 | 6.6900 | 6.9400 | 6.6200 | 6.8400 | 6.8400 | 111,300 |
| 06 Mar 2024 | 6.5800 | 6.7300 | 6.4600 | 6.5800 | 6.5800 | 120,600 |
| 05 Mar 2024 | 6.6200 | 6.8000 | 6.4300 | 6.5600 | 6.5600 | 138,000 |
| 04 Mar 2024 | 6.8300 | 7.1130 | 6.7400 | 6.7700 | 6.7700 | 294,100 |
| 01 Mar 2024 | 6.2000 | 6.9500 | 6.1600 | 6.8300 | 6.8300 | 349,400 |
| 29 Feb 2024 | 6.2600 | 6.4500 | 6.1300 | 6.3000 | 6.3000 | 229,600 |
| 28 Feb 2024 | 6.1700 | 6.3100 | 6.0500 | 6.0700 | 6.0700 | 247,700 |
| 27 Feb 2024 | 6.4900 | 6.4900 | 6.2200 | 6.2700 | 6.2700 | 209,800 |
| 26 Feb 2024 | 6.1200 | 6.4300 | 5.9500 | 6.3800 | 6.3800 | 317,400 |
| 23 Feb 2024 | 6.3100 | 6.4500 | 6.0200 | 6.1200 | 6.1200 | 308,000 |
| 22 Feb 2024 | 6.6000 | 6.6420 | 6.2200 | 6.3100 | 6.3100 | 429,300 |
| 21 Feb 2024 | 6.6000 | 6.7100 | 6.3900 | 6.4600 | 6.4600 | 209,300 |
| 20 Feb 2024 | 6.9800 | 7.0000 | 6.5700 | 6.6850 | 6.6850 | 288,800 |
| 16 Feb 2024 | 7.0400 | 7.1900 | 6.6100 | 7.0900 | 7.0900 | 317,800 |
| 15 Feb 2024 | 7.2100 | 7.4200 | 6.8800 | 7.0900 | 7.0900 | 291,300 |
| 14 Feb 2024 | 8.5100 | 8.7400 | 6.8500 | 7.1500 | 7.1500 | 860,700 |
| 13 Feb 2024 | 8.5800 | 9.1300 | 8.1400 | 8.2600 | 8.2600 | 367,500 |
| 12 Feb 2024 | 8.5500 | 9.1900 | 8.4150 | 9.1150 | 9.1150 | 466,100 |
| 09 Feb 2024 | 7.7500 | 8.4100 | 7.7500 | 8.4000 | 8.4000 | 364,300 |
| 08 Feb 2024 | 7.1900 | 7.7200 | 7.1900 | 7.6350 | 7.6350 | 295,900 |
| 07 Feb 2024 | 7.7200 | 7.7200 | 7.1900 | 7.2850 | 7.2850 | 319,800 |
| 06 Feb 2024 | 7.6000 | 7.6840 | 7.5000 | 7.6600 | 7.6600 | 143,700 |
| 05 Feb 2024 | 7.9300 | 8.0000 | 7.5300 | 7.6000 | 7.6000 | 159,800 |
| 02 Feb 2024 | 7.9700 | 8.2150 | 7.7700 | 8.0100 | 8.0100 | 233,800 |
| 01 Feb 2024 | 7.9400 | 8.1820 | 7.6600 | 8.0300 | 8.0300 | 267,100 |
| 31 Jan 2024 | 7.9100 | 8.4400 | 7.8400 | 7.8600 | 7.8600 | 210,300 |
| 30 Jan 2024 | 8.4400 | 8.5060 | 7.8000 | 8.0400 | 8.0400 | 326,100 |
| 29 Jan 2024 | 7.8500 | 8.4300 | 7.7950 | 8.4200 | 8.4200 | 400,200 |
| 26 Jan 2024 | 7.9800 | 8.0200 | 7.6830 | 7.8400 | 7.8400 | 253,300 |
| 25 Jan 2024 | 7.4900 | 8.0000 | 7.1200 | 7.9200 | 7.9200 | 865,900 |
| 24 Jan 2024 | 7.8700 | 7.9300 | 7.3500 | 7.4000 | 7.4000 | 206,200 |
| 23 Jan 2024 | 7.3500 | 7.8630 | 7.3500 | 7.8100 | 7.8100 | 153,000 |
| 22 Jan 2024 | 7.1500 | 7.3200 | 7.0000 | 7.2900 | 7.2900 | 165,500 |
| 19 Jan 2024 | 6.8000 | 7.0200 | 6.6200 | 7.0000 | 7.0000 | 125,400 |
| 18 Jan 2024 | 6.8100 | 6.8890 | 6.5500 | 6.7000 | 6.7000 | 105,400 |
| 17 Jan 2024 | 6.4600 | 6.6950 | 6.4500 | 6.6800 | 6.6800 | 95,400 |
| 16 Jan 2024 | 6.6100 | 6.7200 | 6.4070 | 6.6200 | 6.6200 | 175,200 |
| 12 Jan 2024 | 6.7400 | 6.8080 | 6.5210 | 6.6600 | 6.6600 | 92,500 |
| 11 Jan 2024 | 6.9000 | 7.0300 | 6.7100 | 6.7300 | 6.7300 | 115,000 |
| 10 Jan 2024 | 7.0100 | 7.3800 | 6.7900 | 6.9200 | 6.9200 | 451,900 |
| 09 Jan 2024 | 6.5600 | 6.6600 | 6.4000 | 6.6150 | 6.6150 | 89,000 |
| 08 Jan 2024 | 6.1700 | 6.6700 | 6.1100 | 6.6100 | 6.6100 | 163,200 |
| 05 Jan 2024 | 6.1000 | 6.2400 | 6.0200 | 6.1100 | 6.1100 | 154,900 |
| 04 Jan 2024 | 6.2500 | 6.3800 | 6.1000 | 6.1500 | 6.1500 | 164,100 |
| 03 Jan 2024 | 6.3900 | 6.5600 | 6.1390 | 6.2800 | 6.2800 | 170,800 |
| 02 Jan 2024 | 6.9600 | 6.9600 | 6.4300 | 6.4900 | 6.4900 | 244,600 |
| 29 Dec 2023 | 7.4200 | 7.4800 | 6.9700 | 7.0100 | 7.0100 | 179,800 |
| 28 Dec 2023 | 7.3400 | 7.6100 | 7.3110 | 7.4700 | 7.4700 | 118,600 |
| 27 Dec 2023 | 7.7500 | 7.7500 | 7.3150 | 7.4700 | 7.4700 | 153,400 |
| 26 Dec 2023 | 7.5600 | 7.8000 | 7.4860 | 7.7500 | 7.7500 | 199,200 |
| 22 Dec 2023 | 7.7000 | 7.7700 | 7.5500 | 7.5700 | 7.5700 | 115,200 |
| 21 Dec 2023 | 7.2000 | 7.6300 | 7.1600 | 7.6000 | 7.6000 | 174,900 |
| 20 Dec 2023 | 7.6400 | 7.8700 | 7.0700 | 7.1300 | 7.1300 | 261,500 |
| 19 Dec 2023 | 7.7100 | 7.9000 | 7.2600 | 7.6700 | 7.6700 | 251,200 |
| 18 Dec 2023 | 7.1000 | 7.6800 | 6.9920 | 7.6300 | 7.6300 | 386,800 |
| 15 Dec 2023 | 7.1200 | 7.1200 | 6.8500 | 7.0700 | 7.0700 | 345,500 |
| 14 Dec 2023 | 7.0100 | 7.1500 | 6.7420 | 7.0100 | 7.0100 | 209,600 |
| 13 Dec 2023 | 6.8700 | 7.0800 | 6.6500 | 7.0600 | 7.0600 | 179,400 |
| 12 Dec 2023 | 6.7800 | 6.9200 | 6.6600 | 6.8000 | 6.8000 | 86,800 |
| 11 Dec 2023 | 7.0800 | 7.1200 | 6.7500 | 6.8600 | 6.8600 | 108,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.