NasdaqCM - Delayed Quote USD
Atomera Incorporated (ATOM)
5.02
+0.56
+(12.56%)
At close: May 2 at 4:00:01 PM EDT
5.04
+0.02
+(0.40%)
After hours: May 2 at 6:38:48 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 4.53 | 5.15 | 4.50 | 5.02 | 5.02 | 511,600 |
| May 1, 2025 | 4.50 | 4.59 | 4.30 | 4.46 | 4.46 | 257,400 |
| Apr 30, 2025 | 4.08 | 4.40 | 3.96 | 4.39 | 4.39 | 208,200 |
| Apr 29, 2025 | 4.19 | 4.87 | 4.16 | 4.19 | 4.19 | 481,500 |
| Apr 28, 2025 | 4.28 | 4.35 | 4.04 | 4.14 | 4.14 | 252,400 |
| Apr 25, 2025 | 4.13 | 4.30 | 4.07 | 4.26 | 4.26 | 211,100 |
| Apr 24, 2025 | 3.95 | 4.28 | 3.95 | 4.20 | 4.20 | 308,400 |
| Apr 23, 2025 | 4.10 | 4.21 | 3.88 | 3.91 | 3.91 | 295,400 |
| Apr 22, 2025 | 4.09 | 4.09 | 3.80 | 3.90 | 3.90 | 282,700 |
| Apr 21, 2025 | 3.93 | 4.00 | 3.74 | 3.82 | 3.82 | 218,200 |
| Apr 17, 2025 | 3.94 | 4.10 | 3.92 | 3.99 | 3.99 | 184,500 |
| Apr 16, 2025 | 3.88 | 4.08 | 3.81 | 3.94 | 3.94 | 247,000 |
| Apr 15, 2025 | 4.05 | 4.21 | 4.04 | 4.08 | 4.08 | 180,300 |
| Apr 14, 2025 | 4.25 | 4.28 | 3.91 | 4.00 | 4.00 | 272,800 |
| Apr 11, 2025 | 4.05 | 4.25 | 3.91 | 4.14 | 4.14 | 280,900 |
| Apr 10, 2025 | 4.09 | 4.12 | 3.88 | 4.08 | 4.08 | 358,600 |
| Apr 9, 2025 | 3.51 | 4.30 | 3.51 | 4.21 | 4.21 | 529,300 |
| Apr 8, 2025 | 4.07 | 4.16 | 3.47 | 3.56 | 3.56 | 434,500 |
| Apr 7, 2025 | 3.21 | 4.09 | 3.20 | 3.86 | 3.86 | 634,000 |
| Apr 4, 2025 | 3.83 | 3.83 | 3.33 | 3.50 | 3.50 | 601,200 |
| Apr 3, 2025 | 4.01 | 4.16 | 3.70 | 3.91 | 3.91 | 665,200 |
| Apr 2, 2025 | 4.03 | 4.51 | 3.91 | 4.34 | 4.34 | 448,800 |
| Apr 1, 2025 | 3.96 | 4.22 | 3.77 | 4.10 | 4.10 | 724,500 |
| Mar 31, 2025 | 4.00 | 4.11 | 3.91 | 4.00 | 4.00 | 586,900 |
| Mar 28, 2025 | 4.49 | 4.54 | 4.02 | 4.14 | 4.14 | 690,000 |
| Mar 27, 2025 | 4.91 | 4.93 | 4.55 | 4.58 | 4.58 | 397,900 |
| Mar 26, 2025 | 4.85 | 5.06 | 4.79 | 4.97 | 4.97 | 525,500 |
| Mar 25, 2025 | 5.05 | 5.20 | 4.71 | 4.88 | 4.88 | 1,464,900 |
| Mar 24, 2025 | 5.85 | 6.08 | 5.74 | 5.77 | 5.77 | 535,900 |
| Mar 21, 2025 | 5.56 | 5.74 | 5.51 | 5.64 | 5.64 | 206,900 |
| Mar 20, 2025 | 5.72 | 5.90 | 5.58 | 5.75 | 5.75 | 298,900 |
| Mar 19, 2025 | 6.03 | 6.14 | 5.78 | 5.83 | 5.83 | 449,300 |
| Mar 18, 2025 | 6.06 | 6.08 | 5.87 | 5.98 | 5.98 | 228,500 |
| Mar 17, 2025 | 5.93 | 6.19 | 5.80 | 6.11 | 6.11 | 353,100 |
| Mar 14, 2025 | 5.58 | 5.90 | 5.48 | 5.90 | 5.90 | 532,600 |
| Mar 13, 2025 | 5.85 | 5.94 | 5.40 | 5.43 | 5.43 | 376,300 |
| Mar 12, 2025 | 5.69 | 6.04 | 5.66 | 5.82 | 5.82 | 403,400 |
| Mar 11, 2025 | 5.56 | 5.94 | 5.39 | 5.47 | 5.47 | 357,600 |
| Mar 10, 2025 | 5.98 | 6.11 | 5.51 | 5.61 | 5.61 | 334,400 |
| Mar 7, 2025 | 6.00 | 6.14 | 5.58 | 6.06 | 6.06 | 428,200 |
| Mar 6, 2025 | 5.82 | 6.33 | 5.74 | 6.00 | 6.00 | 411,500 |
| Mar 5, 2025 | 5.67 | 6.06 | 5.53 | 6.01 | 6.01 | 527,800 |
| Mar 4, 2025 | 5.13 | 5.77 | 5.11 | 5.59 | 5.59 | 607,500 |
| Mar 3, 2025 | 5.91 | 6.19 | 5.22 | 5.32 | 5.32 | 523,700 |
| Feb 28, 2025 | 5.16 | 5.90 | 5.07 | 5.87 | 5.87 | 1,030,100 |
| Feb 27, 2025 | 5.69 | 5.69 | 5.20 | 5.20 | 5.20 | 412,600 |
| Feb 26, 2025 | 5.51 | 5.85 | 5.50 | 5.61 | 5.61 | 588,500 |
| Feb 25, 2025 | 5.55 | 5.59 | 5.15 | 5.35 | 5.35 | 773,300 |
| Feb 24, 2025 | 6.10 | 6.33 | 5.64 | 5.67 | 5.67 | 613,800 |
| Feb 21, 2025 | 6.53 | 6.97 | 6.03 | 6.12 | 6.12 | 673,000 |
| Feb 20, 2025 | 6.29 | 6.69 | 6.16 | 6.40 | 6.40 | 565,500 |
| Feb 19, 2025 | 5.80 | 6.55 | 5.77 | 6.32 | 6.32 | 859,400 |
| Feb 18, 2025 | 6.25 | 6.32 | 5.82 | 5.88 | 5.88 | 719,600 |
| Feb 14, 2025 | 6.26 | 6.72 | 5.91 | 6.11 | 6.11 | 848,800 |
| Feb 13, 2025 | 5.27 | 6.65 | 5.00 | 6.65 | 6.65 | 1,964,600 |
| Feb 12, 2025 | 5.03 | 5.53 | 4.51 | 5.32 | 5.32 | 4,286,300 |
| Feb 11, 2025 | 8.49 | 9.05 | 8.45 | 8.65 | 8.65 | 1,125,900 |
| Feb 10, 2025 | 9.18 | 9.27 | 8.53 | 8.57 | 8.57 | 555,900 |
| Feb 7, 2025 | 9.90 | 10.03 | 8.91 | 9.02 | 9.02 | 553,500 |
| Feb 6, 2025 | 10.01 | 10.68 | 9.51 | 9.86 | 9.86 | 613,800 |
| Feb 5, 2025 | 8.82 | 9.53 | 8.62 | 9.26 | 9.26 | 442,000 |
| Feb 4, 2025 | 8.28 | 9.25 | 8.22 | 9.05 | 9.05 | 586,000 |
| Feb 3, 2025 | 8.17 | 8.80 | 7.87 | 8.28 | 8.28 | 551,000 |
| Jan 31, 2025 | 8.54 | 9.60 | 8.30 | 8.76 | 8.76 | 603,900 |
| Jan 30, 2025 | 8.75 | 9.15 | 7.88 | 8.37 | 8.37 | 836,600 |
| Jan 29, 2025 | 8.76 | 9.31 | 8.61 | 8.82 | 8.82 | 428,000 |
| Jan 28, 2025 | 9.13 | 9.20 | 7.98 | 8.65 | 8.65 | 689,300 |
| Jan 27, 2025 | 9.80 | 10.01 | 8.60 | 8.72 | 8.72 | 1,030,900 |
| Jan 24, 2025 | 10.89 | 11.74 | 10.60 | 11.04 | 11.04 | 763,000 |
| Jan 23, 2025 | 10.32 | 10.80 | 10.10 | 10.71 | 10.71 | 444,700 |
| Jan 22, 2025 | 10.01 | 10.84 | 9.62 | 10.71 | 10.71 | 809,800 |
| Jan 21, 2025 | 8.74 | 9.96 | 8.74 | 9.94 | 9.94 | 913,900 |
| Jan 17, 2025 | 8.82 | 9.34 | 8.40 | 8.64 | 8.64 | 912,300 |
| Jan 16, 2025 | 11.55 | 11.90 | 8.30 | 8.40 | 8.40 | 2,114,600 |
| Jan 15, 2025 | 9.90 | 11.68 | 9.60 | 11.17 | 11.17 | 1,222,100 |
| Jan 14, 2025 | 11.09 | 11.81 | 9.09 | 9.30 | 9.30 | 1,049,900 |
| Jan 13, 2025 | 10.42 | 11.83 | 10.22 | 10.55 | 10.55 | 936,900 |
| Jan 10, 2025 | 11.60 | 12.00 | 10.35 | 10.97 | 10.97 | 1,349,800 |
| Jan 8, 2025 | 14.86 | 14.94 | 11.55 | 11.86 | 11.86 | 2,022,900 |
| Jan 7, 2025 | 15.88 | 16.49 | 14.76 | 16.24 | 16.24 | 956,500 |
| Jan 6, 2025 | 16.80 | 17.55 | 16.00 | 16.55 | 16.55 | 1,619,900 |
| Jan 3, 2025 | 13.50 | 16.83 | 13.13 | 16.55 | 16.55 | 2,176,900 |
| Jan 2, 2025 | 11.69 | 13.00 | 11.31 | 12.94 | 12.94 | 829,100 |
| Dec 31, 2024 | 12.81 | 13.00 | 11.23 | 11.60 | 11.60 | 1,183,600 |
| Dec 30, 2024 | 14.00 | 14.31 | 12.71 | 12.91 | 12.91 | 1,168,400 |
| Dec 27, 2024 | 13.50 | 14.55 | 12.66 | 14.27 | 14.27 | 1,981,400 |
| Dec 26, 2024 | 10.22 | 12.80 | 9.70 | 12.58 | 12.58 | 1,758,600 |
| Dec 24, 2024 | 9.23 | 10.50 | 9.07 | 10.22 | 10.22 | 698,500 |
| Dec 23, 2024 | 9.12 | 9.34 | 8.73 | 9.26 | 9.26 | 387,200 |
| Dec 20, 2024 | 8.25 | 9.10 | 7.68 | 8.99 | 8.99 | 739,700 |
| Dec 19, 2024 | 8.80 | 9.50 | 8.06 | 8.23 | 8.23 | 910,900 |
| Dec 18, 2024 | 8.10 | 9.24 | 8.00 | 8.54 | 8.54 | 1,000,900 |
| Dec 17, 2024 | 7.79 | 8.09 | 7.46 | 7.99 | 7.99 | 412,100 |
| Dec 16, 2024 | 7.43 | 8.01 | 7.04 | 7.74 | 7.74 | 500,900 |
| Dec 13, 2024 | 7.07 | 7.70 | 7.07 | 7.48 | 7.48 | 327,600 |
| Dec 12, 2024 | 7.20 | 7.34 | 7.06 | 7.10 | 7.10 | 181,200 |
| Dec 11, 2024 | 7.43 | 7.99 | 7.05 | 7.34 | 7.34 | 735,100 |
| Dec 10, 2024 | 7.56 | 7.59 | 6.80 | 7.17 | 7.17 | 514,400 |
| Dec 9, 2024 | 7.09 | 7.79 | 6.90 | 7.57 | 7.57 | 911,400 |
| Dec 6, 2024 | 6.75 | 6.89 | 6.61 | 6.76 | 6.76 | 309,400 |
| Dec 5, 2024 | 6.37 | 6.72 | 6.10 | 6.61 | 6.61 | 396,400 |
| Dec 4, 2024 | 6.15 | 6.56 | 6.09 | 6.33 | 6.33 | 413,600 |
| Dec 3, 2024 | 6.45 | 6.45 | 6.05 | 6.20 | 6.20 | 247,500 |
| Dec 2, 2024 | 6.06 | 6.41 | 6.01 | 6.37 | 6.37 | 295,300 |
| Nov 29, 2024 | 5.92 | 6.35 | 5.92 | 6.18 | 6.18 | 183,500 |
| Nov 27, 2024 | 6.21 | 6.49 | 5.65 | 5.84 | 5.84 | 515,800 |
| Nov 26, 2024 | 6.65 | 6.71 | 5.93 | 6.15 | 6.15 | 670,600 |
| Nov 25, 2024 | 5.96 | 6.73 | 5.91 | 6.70 | 6.70 | 709,400 |
| Nov 22, 2024 | 5.86 | 5.95 | 5.52 | 5.80 | 5.80 | 381,400 |
| Nov 21, 2024 | 5.33 | 5.99 | 5.33 | 5.82 | 5.82 | 332,700 |
| Nov 20, 2024 | 5.56 | 5.68 | 5.17 | 5.45 | 5.45 | 300,800 |
| Nov 19, 2024 | 5.30 | 5.75 | 5.10 | 5.56 | 5.56 | 406,500 |
| Nov 18, 2024 | 5.76 | 6.26 | 5.36 | 5.40 | 5.40 | 441,000 |
| Nov 15, 2024 | 6.00 | 6.28 | 5.36 | 5.79 | 5.79 | 679,200 |
| Nov 14, 2024 | 6.50 | 7.11 | 5.83 | 5.94 | 5.94 | 939,300 |
| Nov 13, 2024 | 6.18 | 6.48 | 5.92 | 6.35 | 6.35 | 807,600 |
| Nov 12, 2024 | 5.65 | 5.95 | 5.51 | 5.92 | 5.92 | 505,100 |
| Nov 11, 2024 | 5.39 | 5.82 | 5.22 | 5.78 | 5.78 | 582,600 |
| Nov 8, 2024 | 5.46 | 5.68 | 5.05 | 5.30 | 5.30 | 701,500 |
| Nov 7, 2024 | 4.60 | 5.43 | 4.60 | 5.25 | 5.25 | 697,300 |
| Nov 6, 2024 | 4.65 | 4.70 | 4.36 | 4.58 | 4.58 | 152,800 |
| Nov 5, 2024 | 4.75 | 4.85 | 4.30 | 4.48 | 4.48 | 349,100 |
| Nov 4, 2024 | 4.53 | 4.75 | 4.43 | 4.64 | 4.64 | 376,500 |
| Nov 1, 2024 | 4.17 | 4.50 | 4.17 | 4.48 | 4.48 | 620,400 |
| Oct 31, 2024 | 4.32 | 4.35 | 3.95 | 4.16 | 4.16 | 707,000 |
| Oct 30, 2024 | 3.50 | 4.30 | 3.43 | 4.27 | 4.27 | 996,700 |
| Oct 29, 2024 | 3.76 | 3.76 | 3.32 | 3.33 | 3.33 | 250,300 |
| Oct 28, 2024 | 3.44 | 3.74 | 3.40 | 3.69 | 3.69 | 280,500 |
| Oct 25, 2024 | 3.32 | 3.38 | 3.28 | 3.36 | 3.36 | 98,100 |
| Oct 24, 2024 | 3.37 | 3.39 | 3.25 | 3.32 | 3.32 | 94,600 |
| Oct 23, 2024 | 3.41 | 3.52 | 3.26 | 3.37 | 3.37 | 108,000 |
| Oct 22, 2024 | 3.33 | 3.54 | 3.31 | 3.46 | 3.46 | 180,600 |
| Oct 21, 2024 | 3.51 | 3.55 | 3.30 | 3.48 | 3.48 | 108,600 |
| Oct 18, 2024 | 3.45 | 3.55 | 3.39 | 3.52 | 3.52 | 153,900 |
| Oct 17, 2024 | 3.62 | 3.62 | 3.35 | 3.39 | 3.39 | 115,600 |
| Oct 16, 2024 | 3.43 | 3.66 | 3.38 | 3.62 | 3.62 | 227,200 |
| Oct 15, 2024 | 3.66 | 3.73 | 3.21 | 3.42 | 3.42 | 352,900 |
| Oct 14, 2024 | 3.63 | 3.86 | 3.57 | 3.69 | 3.69 | 298,300 |
| Oct 11, 2024 | 3.65 | 3.73 | 3.53 | 3.63 | 3.63 | 309,600 |
| Oct 10, 2024 | 3.36 | 3.66 | 3.16 | 3.62 | 3.62 | 819,600 |
| Oct 9, 2024 | 2.77 | 3.25 | 2.77 | 3.23 | 3.23 | 609,600 |
| Oct 8, 2024 | 2.64 | 2.87 | 2.56 | 2.80 | 2.80 | 283,200 |
| Oct 7, 2024 | 2.54 | 2.68 | 2.43 | 2.67 | 2.67 | 189,900 |
| Oct 4, 2024 | 2.53 | 2.53 | 2.42 | 2.52 | 2.52 | 130,300 |
| Oct 3, 2024 | 2.43 | 2.54 | 2.43 | 2.46 | 2.46 | 94,300 |
| Oct 2, 2024 | 2.50 | 2.60 | 2.42 | 2.46 | 2.46 | 122,000 |
| Oct 1, 2024 | 2.62 | 2.65 | 2.43 | 2.49 | 2.49 | 113,400 |
| Sep 30, 2024 | 2.65 | 2.70 | 2.57 | 2.63 | 2.63 | 96,400 |
| Sep 27, 2024 | 2.68 | 2.71 | 2.42 | 2.66 | 2.66 | 128,000 |
| Sep 26, 2024 | 2.53 | 2.67 | 2.53 | 2.66 | 2.66 | 104,200 |
| Sep 25, 2024 | 2.56 | 2.66 | 2.43 | 2.52 | 2.52 | 114,100 |
| Sep 24, 2024 | 2.49 | 2.60 | 2.43 | 2.56 | 2.56 | 109,000 |
| Sep 23, 2024 | 2.61 | 2.65 | 2.42 | 2.45 | 2.45 | 110,100 |
| Sep 20, 2024 | 2.72 | 2.73 | 2.55 | 2.61 | 2.61 | 103,300 |
| Sep 19, 2024 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | 157,100 |
| Sep 18, 2024 | 2.73 | 2.77 | 2.58 | 2.58 | 2.58 | 107,500 |
| Sep 17, 2024 | 2.57 | 2.78 | 2.52 | 2.74 | 2.74 | 197,100 |
| Sep 16, 2024 | 2.45 | 2.57 | 2.31 | 2.57 | 2.57 | 213,400 |
| Sep 13, 2024 | 2.59 | 2.64 | 2.46 | 2.47 | 2.47 | 114,000 |
| Sep 12, 2024 | 2.63 | 2.75 | 2.53 | 2.54 | 2.54 | 139,800 |
| Sep 11, 2024 | 2.54 | 2.63 | 2.49 | 2.61 | 2.61 | 144,600 |
| Sep 10, 2024 | 2.55 | 2.60 | 2.52 | 2.52 | 2.52 | 71,600 |
| Sep 9, 2024 | 2.56 | 2.63 | 2.51 | 2.57 | 2.57 | 94,800 |
| Sep 6, 2024 | 2.60 | 2.60 | 2.46 | 2.54 | 2.54 | 122,300 |
| Sep 5, 2024 | 2.61 | 2.64 | 2.56 | 2.58 | 2.58 | 109,300 |
| Sep 4, 2024 | 2.49 | 2.63 | 2.42 | 2.61 | 2.61 | 135,900 |
| Sep 3, 2024 | 2.58 | 2.61 | 2.43 | 2.49 | 2.49 | 321,500 |
| Aug 30, 2024 | 2.74 | 2.78 | 2.68 | 2.69 | 2.69 | 191,500 |
| Aug 29, 2024 | 2.72 | 2.80 | 2.68 | 2.73 | 2.73 | 209,900 |
| Aug 28, 2024 | 2.90 | 2.94 | 2.71 | 2.71 | 2.71 | 200,800 |
| Aug 27, 2024 | 2.91 | 3.01 | 2.89 | 2.90 | 2.90 | 85,700 |
| Aug 26, 2024 | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | 98,500 |
| Aug 23, 2024 | 2.90 | 3.06 | 2.87 | 3.02 | 3.02 | 122,200 |
| Aug 22, 2024 | 2.95 | 2.98 | 2.80 | 2.84 | 2.84 | 135,000 |
| Aug 21, 2024 | 2.95 | 2.98 | 2.85 | 2.94 | 2.94 | 134,400 |
| Aug 20, 2024 | 2.99 | 3.06 | 2.90 | 2.96 | 2.96 | 66,200 |
| Aug 19, 2024 | 2.90 | 3.06 | 2.90 | 3.02 | 3.02 | 176,500 |
| Aug 16, 2024 | 3.00 | 3.01 | 2.88 | 2.91 | 2.91 | 110,300 |
| Aug 15, 2024 | 2.82 | 3.01 | 2.82 | 3.01 | 3.01 | 111,300 |
| Aug 14, 2024 | 3.04 | 3.04 | 2.67 | 2.76 | 2.76 | 219,000 |
| Aug 13, 2024 | 2.95 | 3.07 | 2.95 | 2.98 | 2.98 | 262,400 |
| Aug 12, 2024 | 3.03 | 3.03 | 2.87 | 2.92 | 2.92 | 98,900 |
| Aug 9, 2024 | 3.10 | 3.17 | 2.99 | 3.03 | 3.03 | 173,800 |
| Aug 8, 2024 | 2.91 | 3.10 | 2.85 | 3.10 | 3.10 | 156,100 |
| Aug 7, 2024 | 3.06 | 3.08 | 2.80 | 2.82 | 2.82 | 187,700 |
| Aug 6, 2024 | 3.06 | 3.06 | 2.93 | 2.96 | 2.96 | 153,600 |
| Aug 5, 2024 | 2.84 | 3.11 | 2.76 | 2.89 | 2.89 | 248,400 |
| Aug 2, 2024 | 3.10 | 3.12 | 2.93 | 3.08 | 3.08 | 253,800 |
| Aug 1, 2024 | 3.50 | 3.56 | 3.12 | 3.13 | 3.13 | 195,200 |
| Jul 31, 2024 | 3.32 | 3.94 | 3.25 | 3.51 | 3.51 | 672,000 |
| Jul 30, 2024 | 3.25 | 3.26 | 3.02 | 3.10 | 3.10 | 298,600 |
| Jul 29, 2024 | 3.50 | 3.55 | 3.14 | 3.18 | 3.18 | 266,800 |
| Jul 26, 2024 | 3.53 | 3.58 | 3.43 | 3.49 | 3.49 | 73,200 |
| Jul 25, 2024 | 3.57 | 3.65 | 3.44 | 3.50 | 3.50 | 108,200 |
| Jul 24, 2024 | 3.70 | 3.71 | 3.52 | 3.53 | 3.53 | 214,900 |
| Jul 23, 2024 | 3.85 | 3.85 | 3.60 | 3.68 | 3.68 | 300,800 |
| Jul 22, 2024 | 3.78 | 3.87 | 3.72 | 3.86 | 3.86 | 154,700 |
| Jul 19, 2024 | 3.89 | 3.89 | 3.75 | 3.77 | 3.77 | 219,200 |
| Jul 18, 2024 | 3.96 | 4.05 | 3.81 | 3.89 | 3.89 | 147,800 |
| Jul 17, 2024 | 4.00 | 4.08 | 3.86 | 3.94 | 3.94 | 129,800 |
| Jul 16, 2024 | 4.22 | 4.24 | 4.02 | 4.10 | 4.10 | 243,200 |
| Jul 15, 2024 | 4.12 | 4.13 | 4.00 | 4.12 | 4.12 | 196,500 |
| Jul 12, 2024 | 4.25 | 4.32 | 4.10 | 4.16 | 4.16 | 105,900 |
| Jul 11, 2024 | 4.04 | 4.21 | 3.98 | 4.21 | 4.21 | 164,200 |
| Jul 10, 2024 | 4.01 | 4.05 | 3.92 | 4.02 | 4.02 | 114,700 |
| Jul 9, 2024 | 3.96 | 4.04 | 3.89 | 3.96 | 3.96 | 141,600 |
| Jul 8, 2024 | 4.00 | 4.05 | 3.84 | 3.99 | 3.99 | 150,800 |
| Jul 5, 2024 | 3.87 | 4.08 | 3.79 | 4.00 | 4.00 | 195,400 |
| Jul 3, 2024 | 3.91 | 3.92 | 3.82 | 3.87 | 3.87 | 56,200 |
| Jul 2, 2024 | 3.69 | 3.88 | 3.66 | 3.86 | 3.86 | 221,600 |
| Jul 1, 2024 | 3.81 | 3.87 | 3.63 | 3.75 | 3.75 | 258,100 |
| Jun 28, 2024 | 3.98 | 4.03 | 3.60 | 3.81 | 3.81 | 2,737,000 |
| Jun 27, 2024 | 3.89 | 4.07 | 3.84 | 4.02 | 4.02 | 198,400 |
| Jun 26, 2024 | 3.89 | 4.08 | 3.80 | 3.87 | 3.87 | 348,000 |
| Jun 25, 2024 | 3.93 | 3.93 | 3.84 | 3.92 | 3.92 | 209,500 |
| Jun 24, 2024 | 3.89 | 3.93 | 3.85 | 3.89 | 3.89 | 128,500 |
| Jun 21, 2024 | 3.96 | 3.98 | 3.81 | 3.88 | 3.88 | 231,500 |
| Jun 20, 2024 | 3.83 | 4.04 | 3.81 | 3.96 | 3.96 | 226,100 |
| Jun 18, 2024 | 3.98 | 3.98 | 3.73 | 3.85 | 3.85 | 201,300 |
| Jun 17, 2024 | 3.68 | 3.95 | 3.65 | 3.93 | 3.93 | 166,000 |
| Jun 14, 2024 | 3.84 | 3.87 | 3.65 | 3.71 | 3.71 | 186,200 |
| Jun 13, 2024 | 3.86 | 3.96 | 3.82 | 3.89 | 3.89 | 139,300 |
| Jun 12, 2024 | 3.90 | 4.10 | 3.85 | 3.90 | 3.90 | 159,000 |
| Jun 11, 2024 | 3.89 | 3.89 | 3.63 | 3.76 | 3.76 | 214,300 |
| Jun 10, 2024 | 3.76 | 3.99 | 3.60 | 3.87 | 3.87 | 757,800 |
| Jun 7, 2024 | 3.82 | 3.85 | 3.71 | 3.76 | 3.76 | 182,000 |
| Jun 6, 2024 | 4.00 | 4.00 | 3.69 | 3.88 | 3.88 | 363,900 |
| Jun 5, 2024 | 3.93 | 4.04 | 3.84 | 4.00 | 4.00 | 176,500 |
| Jun 4, 2024 | 4.04 | 4.07 | 3.82 | 3.87 | 3.87 | 265,000 |
| Jun 3, 2024 | 4.13 | 4.20 | 3.95 | 4.07 | 4.07 | 323,400 |
| May 31, 2024 | 4.09 | 4.18 | 3.98 | 4.16 | 4.16 | 201,500 |
| May 30, 2024 | 4.30 | 4.36 | 4.08 | 4.09 | 4.09 | 164,900 |
| May 29, 2024 | 4.47 | 4.60 | 4.34 | 4.34 | 4.34 | 227,000 |
| May 28, 2024 | 4.28 | 4.58 | 4.28 | 4.51 | 4.51 | 225,700 |
| May 24, 2024 | 4.10 | 4.25 | 4.06 | 4.22 | 4.22 | 122,500 |
| May 23, 2024 | 4.21 | 4.24 | 3.99 | 4.10 | 4.10 | 192,100 |
| May 22, 2024 | 4.17 | 4.24 | 4.06 | 4.11 | 4.11 | 185,700 |
| May 21, 2024 | 4.35 | 4.43 | 4.13 | 4.22 | 4.22 | 246,800 |
| May 20, 2024 | 4.51 | 4.53 | 4.30 | 4.37 | 4.37 | 178,400 |
| May 17, 2024 | 4.58 | 4.58 | 4.39 | 4.45 | 4.45 | 128,200 |
| May 16, 2024 | 4.58 | 4.61 | 4.48 | 4.54 | 4.54 | 125,900 |
| May 15, 2024 | 4.72 | 4.77 | 4.35 | 4.53 | 4.53 | 246,900 |
| May 14, 2024 | 4.70 | 4.78 | 4.42 | 4.69 | 4.69 | 213,400 |
| May 13, 2024 | 4.45 | 4.79 | 4.45 | 4.64 | 4.64 | 246,400 |
| May 10, 2024 | 4.29 | 4.64 | 4.29 | 4.42 | 4.42 | 325,800 |
| May 9, 2024 | 4.20 | 4.26 | 4.10 | 4.22 | 4.22 | 127,600 |
| May 8, 2024 | 4.13 | 4.28 | 4.03 | 4.20 | 4.20 | 220,800 |
| May 7, 2024 | 4.25 | 4.28 | 4.06 | 4.24 | 4.24 | 264,800 |
| May 6, 2024 | 4.48 | 4.65 | 4.20 | 4.25 | 4.25 | 328,100 |
| May 3, 2024 | 4.56 | 4.68 | 4.35 | 4.50 | 4.50 | 209,400 |
Related Tickers
AEHR Aehr Test Systems, Inc.
8.71
+4.19%
AXTI AXT, Inc.
1.3900
+2.96%
KLIC Kulicke and Soffa Industries, Inc.
33.22
+3.10%
PLAB Photronics, Inc.
19.22
+4.34%
FORM FormFactor, Inc.
30.26
+4.45%
SMTK SmartKem, Inc.
2.2600
-4.64%
ACMR ACM Research, Inc.
19.93
+7.21%
AMKR Amkor Technology, Inc.
18.14
+3.78%
AMBA Ambarella, Inc.
50.43
+4.71%
UCTT Ultra Clean Holdings, Inc.
20.17
+8.15%