Atomera Incorporated Common Stockのデータ

Atomera Incorporated Common Stockの基本情報

名前 Atomera Incorporated Common Stock
ティッカー ATOM
国 United States
上場年 2016.0
セクター Technology

Atomera Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.0 37.81 40.17 38.88 680700.0 38.88
2021-02-12 39.11 34.86 35.6 38.52 651300.0 38.52
2021-02-11 38.89 33.33 37.6 35.93 1854700.0 35.93
2021-02-10 46.24 41.61 44.0 41.7 728100.0 41.7
2021-02-09 47.09 43.06 46.69 43.77 933200.0 43.77
2021-02-08 47.13 41.11 41.54 46.45 1140500.0 46.45
2021-02-05 43.8 34.0 34.96 41.27 1823300.0 41.27
2021-02-04 34.94 33.5 33.85 34.42 372600.0 34.42
2021-02-03 35.3 32.75 35.2 33.62 539300.0 33.62
2021-02-02 34.59 32.58 33.5 34.49 833200.0 34.49
2021-02-01 32.72 28.08 29.11 32.53 854000.0 32.53
2021-01-29 30.99 28.25 30.17 28.72 588700.0 28.72
2021-01-28 30.91 28.6 29.75 29.92 548900.0 29.92
2021-01-27 31.76 28.05 29.12 28.81 803500.0 28.81
2021-01-26 32.79 30.51 31.94 31.14 538300.0 31.14
2021-01-25 34.0 29.25 33.73 31.87 996600.0 31.87
2021-01-22 33.27 29.81 31.05 32.93 950000.0 32.93
2021-01-21 33.0 29.38 32.51 31.28 727200.0 31.28
2021-01-20 35.45 31.23 35.0 32.08 1074000.0 32.08
2021-01-19 36.2 28.85 29.24 34.51 1632400.0 34.51
2021-01-15 31.74 27.9 31.04 28.66 1188100.0 28.66
2021-01-14 31.95 27.9 27.93 30.6 1196700.0 30.6
2021-01-13 28.75 25.77 26.15 27.89 822500.0 27.89
2021-01-12 28.37 25.5 27.74 26.47 1017900.0 26.47
2021-01-11 30.41 25.9 26.0 27.95 1429700.0 27.95
2021-01-08 30.42 24.55 27.8 27.44 1954700.0 27.44
2021-01-07 27.8 23.6 23.69 27.42 1729300.0 27.42
2021-01-06 24.96 21.91 22.76 22.97 2473700.0 22.97
2021-01-05 24.69 18.11 19.38 21.82 7768300.0 21.82
2021-01-04 17.13 15.37 16.49 15.9 635700.0 15.9
2020-12-31 16.5 15.71 16.42 16.09 331300.0 16.09
2020-12-30 16.5 14.9 15.1 16.29 649600.0 16.29
2020-12-29 15.55 14.52 15.46 14.88 474900.0 14.88
2020-12-28 15.4 14.09 14.09 14.95 612900.0 14.95
2020-12-24 14.5 13.74 13.74 14.16 190800.0 14.16
2020-12-23 14.55 13.62 14.55 13.63 369400.0 13.63
2020-12-22 14.81 13.8 14.19 14.55 570900.0 14.55
2020-12-21 14.6 12.27 12.38 13.96 1161800.0 13.96
2020-12-18 13.25 12.31 13.1 12.38 1033600.0 12.38
2020-12-17 13.23 12.29 12.35 13.02 773400.0 13.02
2020-12-16 12.61 11.87 12.09 12.27 364000.0 12.27
2020-12-15 12.65 11.41 12.42 12.1 433400.0 12.1
2020-12-14 13.5 11.22 11.4 12.0 2301500.0 12.0
2020-12-11 11.19 10.35 10.37 10.82 479400.0 10.82
2020-12-10 10.44 9.57 9.82 10.39 292300.0 10.39
2020-12-09 10.41 9.69 10.3 9.9 216700.0 9.9
2020-12-08 10.76 10.06 10.68 10.32 309900.0 10.32
2020-12-07 10.82 10.16 10.23 10.63 347500.0 10.63
2020-12-04 10.36 9.68 9.8 10.18 333700.0 10.18
2020-12-03 10.12 9.75 9.84 9.83 178500.0 9.83
2020-12-02 9.93 9.31 9.73 9.77 191800.0 9.77
2020-12-01 10.21 9.27 9.5 9.74 469400.0 9.74
2020-11-30 9.4 8.83 9.27 9.38 193400.0 9.38
2020-11-27 9.49 8.9 8.92 9.31 189500.0 9.31
2020-11-25 8.89 8.62 8.67 8.83 274300.0 8.83
2020-11-24 8.77 8.33 8.77 8.6 266300.0 8.6
2020-11-23 9.12 8.55 9.09 8.64 261800.0 8.64
2020-11-20 9.2 8.45 8.73 9.06 356500.0 9.06
2020-11-19 8.84 8.23 8.84 8.73 376900.0 8.73
2020-11-18 9.39 8.73 9.24 8.75 319800.0 8.75
2020-11-17 9.63 9.15 9.58 9.24 184800.0 9.24
2020-11-16 9.7 9.35 9.61 9.61 278300.0 9.61
2020-11-13 9.64 9.21 9.47 9.56 155000.0 9.56
2020-11-12 9.87 9.25 9.76 9.39 150400.0 9.39
2020-11-11 9.98 9.5 9.79 9.82 179200.0 9.82
2020-11-10 9.88 9.06 9.43 9.8 252500.0 9.8
2020-11-09 9.75 8.91 9.29 9.3 267100.0 9.3
2020-11-06 9.0 8.63 8.8 8.97 231300.0 8.97
2020-11-05 9.34 8.85 9.07 8.92 212500.0 8.92
2020-11-04 9.12 8.65 8.79 8.99 139400.0 8.99
2020-11-03 8.85 8.4 8.4 8.64 151600.0 8.64
2020-11-02 8.63 8.19 8.4 8.35 191900.0 8.35
2020-10-30 9.23 7.97 9.1 8.15 558600.0 8.15
2020-10-29 9.46 8.51 8.75 9.32 637200.0 9.32
2020-10-28 8.8 8.14 8.51 8.69 363800.0 8.69
2020-10-27 9.1 8.66 8.98 8.71 146000.0 8.71
2020-10-26 9.65 8.85 9.22 8.96 158000.0 8.96
2020-10-23 9.39 9.12 9.33 9.25 142200.0 9.25
2020-10-22 9.55 8.78 9.38 9.23 299200.0 9.23
2020-10-21 9.6 9.35 9.55 9.38 197900.0 9.38
2020-10-20 9.92 9.51 9.81 9.55 176300.0 9.55
2020-10-19 10.1 9.59 9.9 9.7 289600.0 9.7
2020-10-16 10.07 9.55 9.94 9.82 138700.0 9.82
2020-10-15 9.91 9.35 9.52 9.9 293900.0 9.9
2020-10-14 10.35 9.66 10.35 9.68 393800.0 9.68
2020-10-13 10.52 9.91 10.36 10.33 300100.0 10.33
2020-10-12 10.95 10.31 10.94 10.38 242000.0 10.38
2020-10-09 10.97 10.66 10.74 10.85 360600.0 10.85
2020-10-08 10.73 10.45 10.5 10.64 256800.0 10.64
2020-10-07 10.55 10.11 10.16 10.46 216100.0 10.46
2020-10-06 10.68 10.11 10.64 10.11 234200.0 10.11
2020-10-05 10.71 10.39 10.43 10.65 233100.0 10.65
2020-10-02 10.66 10.17 10.3 10.44 332500.0 10.44
2020-10-01 10.96 10.45 10.5 10.75 485200.0 10.75
2020-09-30 10.92 10.24 10.51 10.45 505200.0 10.45
2020-09-29 10.83 10.28 10.39 10.55 431900.0 10.55
2020-09-28 10.5 10.02 10.28 10.42 311500.0 10.42
2020-09-25 10.26 9.34 9.4 10.12 337700.0 10.12
2020-09-24 9.8 9.02 9.16 9.45 412300.0 9.45
2020-09-23 10.09 9.19 9.93 9.19 473100.0 9.19
2020-09-22 10.43 9.82 10.43 10.0 346500.0 10.0
2020-09-21 10.7 10.11 10.58 10.31 469000.0 10.31
2020-09-18 10.91 10.27 10.46 10.58 604300.0 10.58
2020-09-17 10.62 10.01 10.19 10.49 402500.0 10.49
2020-09-16 11.0 10.43 10.78 10.53 406700.0 10.53
2020-09-15 11.13 10.06 10.29 10.78 564500.0 10.78
2020-09-14 10.49 10.03 10.2 10.16 544000.0 10.16
2020-09-11 10.43 9.8 9.85 9.82 387800.0 9.82
2020-09-10 10.47 9.61 10.3 9.8 570500.0 9.8
2020-09-09 10.75 9.49 9.53 10.27 621800.0 10.27
2020-09-08 9.79 9.1 9.64 9.34 790500.0 9.34
2020-09-04 10.72 8.63 10.3 10.03 1648900.0 10.03
2020-09-03 10.8 10.25 10.76 10.33 1231400.0 10.33
2020-09-02 11.47 10.6 11.35 10.88 1583100.0 10.88
2020-09-01 12.95 11.65 12.95 12.26 1193000.0 12.26
2020-08-31 13.3 11.19 11.19 12.71 2746300.0 12.71
2020-08-28 11.08 10.6 10.68 10.92 598200.0 10.92
2020-08-27 11.2 10.37 11.13 10.77 823000.0 10.77
2020-08-26 11.42 10.44 11.36 11.04 1511800.0 11.04
2020-08-25 11.8 11.0 11.59 11.35 768900.0 11.35
2020-08-24 12.53 11.07 12.5 11.61 1088600.0 11.61
2020-08-21 12.15 11.53 12.03 11.89 724600.0 11.89
2020-08-20 12.3 11.03 11.3 12.02 920700.0 12.02
2020-08-19 11.64 11.24 11.64 11.31 774200.0 11.31
2020-08-18 11.5 10.3 11.42 11.13 1003400.0 11.13
2020-08-17 11.9 11.32 11.75 11.37 717700.0 11.37
2020-08-14 12.1 11.07 11.47 11.68 839000.0 11.68
2020-08-13 11.43 10.93 11.16 11.38 704200.0 11.38
2020-08-12 11.98 10.81 11.78 11.06 1101200.0 11.06
2020-08-11 12.13 11.51 12.09 11.63 807300.0 11.63
2020-08-10 12.48 11.72 11.72 12.12 962600.0 12.12
2020-08-07 12.55 11.26 12.51 11.84 1045400.0 11.84
2020-08-06 12.94 11.03 11.45 12.5 1741700.0 12.5
2020-08-05 11.8 11.04 11.55 11.49 697700.0 11.49
2020-08-04 11.74 11.34 11.45 11.49 485000.0 11.49
2020-08-03 11.7 10.77 10.77 11.45 1007300.0 11.45
2020-07-31 11.85 10.52 11.5 10.64 817300.0 10.64
2020-07-30 11.45 10.29 10.67 11.32 679500.0 11.32
2020-07-29 11.08 10.5 10.86 10.78 536700.0 10.78
2020-07-28 11.44 10.66 11.0 10.71 718000.0 10.71
2020-07-27 11.45 10.68 10.77 11.33 900700.0 11.33
2020-07-24 10.82 9.67 10.37 10.58 541300.0 10.58
2020-07-23 11.19 10.1 11.18 10.56 709600.0 10.56
2020-07-22 11.5 10.53 11.1 10.97 597000.0 10.97
2020-07-21 11.15 10.27 10.7 10.97 681200.0 10.97
2020-07-20 11.12 9.53 9.8 10.6 846400.0 10.6
2020-07-17 10.22 9.26 9.49 9.7 484400.0 9.7
2020-07-16 9.59 8.58 8.79 9.39 421500.0 9.39
2020-07-15 9.05 8.51 8.78 8.88 286200.0 8.88
2020-07-14 8.86 8.27 8.56 8.68 343900.0 8.68
2020-07-13 9.1 8.43 8.77 8.62 434900.0 8.62
2020-07-10 8.69 8.32 8.68 8.55 305300.0 8.55
2020-07-09 8.89 8.26 8.89 8.68 323300.0 8.68
2020-07-08 9.05 8.63 8.68 8.8 249200.0 8.8
2020-07-07 9.1 8.56 9.04 8.61 344400.0 8.61
2020-07-06 9.15 8.62 8.74 9.1 396900.0 9.1
2020-07-02 8.93 8.32 8.86 8.58 405400.0 8.58
2020-07-01 9.11 8.62 9.05 8.79 255300.0 8.79
2020-06-30 9.27 8.76 8.91 9.0 320700.0 9.0
2020-06-29 9.77 8.58 9.7 8.9 486600.0 8.9
2020-06-26 10.49 9.11 10.32 9.53 2168400.0 9.53
2020-06-25 10.73 10.09 10.33 10.2 549900.0 10.2
2020-06-24 10.74 9.31 10.6 10.25 608200.0 10.25
2020-06-23 11.06 10.52 10.69 10.59 424100.0 10.59
2020-06-22 11.25 10.14 11.03 10.5 881300.0 10.5
2020-06-19 10.93 9.85 10.41 10.75 966300.0 10.75
2020-06-18 10.44 9.17 9.52 10.25 610300.0 10.25
2020-06-17 10.39 9.3 9.3 9.53 547300.0 9.53
2020-06-16 9.3 8.99 9.28 9.3 312900.0 9.3
2020-06-15 9.35 8.11 8.12 8.88 361500.0 8.88
2020-06-12 8.63 8.02 8.36 8.37 219100.0 8.37
2020-06-11 8.93 8.0 8.66 8.03 325600.0 8.03
2020-06-10 9.38 8.85 9.14 9.05 280100.0 9.05
2020-06-09 9.32 8.55 8.74 9.09 214300.0 9.09
2020-06-08 9.34 8.01 8.96 8.78 488400.0 8.78
2020-06-05 9.84 8.63 9.65 8.87 404000.0 8.87
2020-06-04 9.57 8.8 9.12 9.36 657200.0 9.36
2020-06-03 9.64 8.81 9.27 8.98 506200.0 8.98
2020-06-02 9.38 8.51 8.62 9.06 404600.0 9.06
2020-06-01 8.86 8.32 8.74 8.6 212200.0 8.6
2020-05-29 9.19 8.19 8.9 8.68 416500.0 8.68
2020-05-28 9.1 7.95 7.95 8.89 690400.0 8.89
2020-05-27 7.95 6.8 7.95 7.7 465800.0 7.7
2020-05-26 8.95 7.9 8.53 8.04 483000.0 8.04
2020-05-22 8.47 7.78 8.35 8.17 473800.0 8.17
2020-05-21 9.2 7.54 7.54 8.33 1141300.0 8.33
2020-05-20 7.68 7.16 7.3 7.48 306100.0 7.48
2020-05-19 7.74 7.01 7.42 7.27 360600.0 7.27
2020-05-18 7.8 6.7 7.69 7.31 766300.0 7.31
2020-05-15 7.45 6.55 6.81 7.37 851400.0 7.37
2020-05-14 7.23 5.91 6.07 6.77 735500.0 6.77
2020-05-13 6.22 5.55 5.6 6.1 733800.0 6.1
2020-05-12 6.74 5.47 5.6 6.57 290800.0 6.57
2020-05-11 5.65 5.34 5.6 5.5 103500.0 5.5
2020-05-08 5.86 5.34 5.56 5.6 120700.0 5.6
2020-05-07 5.74 5.28 5.61 5.46 79600.0 5.46
2020-05-06 5.85 5.32 5.36 5.41 184400.0 5.41
2020-05-05 5.35 5.06 5.14 5.34 100700.0 5.34
2020-05-04 5.24 5.05 5.24 5.06 49900.0 5.06
2020-05-01 5.25 4.69 5.05 5.23 145200.0 5.23
2020-04-30 5.76 5.25 5.75 5.32 93200.0 5.32
2020-04-29 6.11 5.06 5.15 5.76 593200.0 5.76
2020-04-28 5.3 4.8 5.23 5.05 54100.0 5.05
2020-04-27 5.25 4.53 4.55 5.2 102000.0 5.2
2020-04-24 4.66 4.2 4.62 4.46 65800.0 4.46
2020-04-23 4.7 4.22 4.42 4.5 50000.0 4.5
2020-04-22 4.38 4.0 4.24 4.38 47200.0 4.38
2020-04-21 4.25 3.93 4.1 4.09 32800.0 4.09
2020-04-20 4.14 3.82 4.08 4.08 62100.0 4.08
2020-04-17 4.18 3.9 4.16 4.01 26200.0 4.01
2020-04-16 4.22 3.9 4.17 3.97 56300.0 3.97
2020-04-15 4.31 3.9 4.31 4.02 30900.0 4.02
2020-04-14 4.6 4.2 4.2 4.29 68800.0 4.29
2020-04-13 4.2 3.87 4.05 4.19 36200.0 4.19
2020-04-09 4.2 3.9 4.0 4.0 30300.0 4.0
2020-04-08 4.23 3.89 3.97 4.0 16200.0 4.0
2020-04-07 4.26 3.68 3.9 3.96 88900.0 3.96
2020-04-06 3.89 3.34 3.54 3.81 29300.0 3.81
2020-04-03 3.7 3.15 3.45 3.7 17800.0 3.7
2020-04-02 3.59 3.11 3.33 3.45 39900.0 3.45
2020-04-01 3.65 3.2 3.54 3.45 42100.0 3.45
2020-03-31 3.65 3.48 3.62 3.5 28800.0 3.5
2020-03-30 3.64 3.45 3.46 3.55 28900.0 3.55
2020-03-27 3.7 3.25 3.58 3.49 64800.0 3.49
2020-03-26 3.94 3.15 3.15 3.68 57300.0 3.68
2020-03-25 3.25 3.02 3.04 3.18 32900.0 3.18
2020-03-24 3.2 2.69 2.69 2.93 38500.0 2.93
2020-03-23 2.86 2.53 2.71 2.55 36700.0 2.55
2020-03-20 3.0 2.66 3.0 2.66 66600.0 2.66
2020-03-19 3.02 2.91 2.91 2.91 25500.0 2.91
2020-03-18 3.18 2.7 3.12 2.86 89500.0 2.86
2020-03-17 3.33 2.93 2.99 3.31 49600.0 3.31
2020-03-16 3.1 2.8 3.07 2.94 38600.0 2.94
2020-03-13 3.21 3.0 3.1 3.15 64200.0 3.15
2020-03-12 3.77 2.85 3.75 3.05 111100.0 3.05
2020-03-11 4.46 3.75 4.45 4.06 74500.0 4.06
2020-03-10 4.64 4.26 4.53 4.47 28700.0 4.47
2020-03-09 5.0 4.44 4.99 4.46 70000.0 4.46
2020-03-06 5.26 4.75 4.86 5.14 57400.0 5.14
2020-03-05 5.44 4.82 5.22 4.93 101400.0 4.93
2020-03-04 5.3 4.82 4.82 5.2 117500.0 5.2
2020-03-03 4.8 4.55 4.58 4.75 63200.0 4.75
2020-03-02 4.66 4.21 4.23 4.51 51000.0 4.51
2020-02-28 4.5 4.15 4.45 4.39 103600.0 4.39
2020-02-27 5.24 4.47 5.24 4.56 80700.0 4.56
2020-02-26 5.38 4.9 4.9 5.2 86200.0 5.2
2020-02-25 5.0 4.63 4.8 4.94 63800.0 4.94
2020-02-24 4.97 4.7 4.89 4.78 35500.0 4.78
2020-02-21 4.99 4.58 4.75 4.93 101700.0 4.93
2020-02-20 4.9 4.6 4.61 4.71 78600.0 4.71
2020-02-19 4.77 4.33 4.33 4.6 122300.0 4.6
2020-02-18 4.84 4.25 4.84 4.38 111200.0 4.38