Marchés français ouverture 2 h 17 min

Atomera Incorporated (ATOM)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,1100-0,1100 (-2,61 %)
À la clôture : 04:00PM EDT
4,1200 +0,01 (+0,24 %)
Échanges après Bourse : 07:30PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 20244,17004,24004,06004,11004,1100185 700
21 mai 20244,35004,43004,13004,22004,2200246 800
20 mai 20244,51004,52504,30004,37004,3700178 400
17 mai 20244,58004,58004,39004,45004,4500128 200
16 mai 20244,58004,61504,48004,54004,5400125 900
15 mai 20244,72004,76904,35004,53004,5300246 900
14 mai 20244,70004,78004,42004,69004,6900213 400
13 mai 20244,45004,79004,45004,64004,6400246 400
10 mai 20244,29004,64004,29004,42004,4200325 800
09 mai 20244,20004,26004,10004,22004,2200127 600
08 mai 20244,13004,28004,03004,20004,2000220 800
07 mai 20244,25004,28004,06004,24004,2400264 800
06 mai 20244,48004,65004,20004,25004,2500328 100
03 mai 20244,56004,68304,35004,50004,5000209 400
02 mai 20244,48004,50004,01004,45004,4500912 500
01 mai 20244,65004,70004,38004,40004,4000425 300
30 avr. 20244,86004,94004,62004,64004,6400332 000
29 avr. 20244,50005,23004,43004,93004,9300466 000
26 avr. 20245,01005,12503,68004,45004,45001 142 000
25 avr. 20245,63005,66005,34005,37005,3700217 200
24 avr. 20245,65005,76505,53005,70005,700099 900
23 avr. 20245,50005,78005,45505,63005,630095 800
22 avr. 20245,71005,72005,35005,46005,4600222 200
19 avr. 20245,68005,76005,55005,70005,7000198 600
18 avr. 20245,60005,95005,33505,75005,7500228 100
17 avr. 20246,04006,19005,63005,64005,6400233 800
16 avr. 20245,94006,05005,92006,04006,0400102 900
15 avr. 20246,00006,08505,80006,02006,0200199 900
12 avr. 20246,38006,38006,03006,05006,0500120 600
11 avr. 20246,14006,37006,02006,37006,3700120 800
10 avr. 20246,34006,46006,07006,16006,1600283 700
09 avr. 20246,01006,67006,01006,61006,6100258 500
08 avr. 20245,99006,10505,88006,06006,060090 300
05 avr. 20246,10006,24005,85005,94005,9400119 300
04 avr. 20246,46006,60006,13006,19006,1900127 600
03 avr. 20246,13006,46006,04006,40006,4000112 600
02 avr. 20246,16006,16006,02006,12006,1200116 800
01 avr. 20246,16006,29006,06006,27006,270071 900
28 mars 20246,18006,25006,01006,16006,1600106 100
27 mars 20245,94006,13005,80006,03006,0300154 300
26 mars 20246,00006,07005,71005,83005,8300232 600
25 mars 20246,07006,16005,95006,00006,0000122 600
22 mars 20246,28006,47005,99306,06006,0600148 300
21 mars 20246,39006,70006,32006,48006,4800167 000
20 mars 20245,93006,34005,80006,25006,2500144 200
19 mars 20245,86006,01005,76005,91005,9100162 000
18 mars 20246,17006,19005,89005,89005,8900181 300
15 mars 20245,99006,17005,97006,10006,1000186 900
14 mars 20246,16006,22005,91006,10006,1000304 500
13 mars 20246,28006,41006,20006,23006,2300113 000
12 mars 20246,45006,45006,19506,36006,3600138 300
11 mars 20246,83006,83006,46006,54006,5400120 900
08 mars 20246,97007,08006,66006,69006,6900134 900
07 mars 20246,69006,94006,62006,84006,8400111 300
06 mars 20246,58006,73006,46006,58006,5800120 600
05 mars 20246,62006,80006,43006,56006,5600138 000
04 mars 20246,83007,11306,74006,77006,7700294 100
01 mars 20246,20006,95006,16006,83006,8300349 400
29 févr. 20246,26006,45006,13006,30006,3000229 600
28 févr. 20246,17006,31006,05006,07006,0700247 700
27 févr. 20246,49006,49006,22006,27006,2700209 800
26 févr. 20246,12006,43005,95006,38006,3800317 400
23 févr. 20246,31006,45006,02006,12006,1200308 000
22 févr. 20246,60006,64206,22006,31006,3100429 300
21 févr. 20246,60006,71006,39006,46006,4600209 300
20 févr. 20246,98007,00006,57006,68506,6850288 800
16 févr. 20247,04007,19006,61007,09007,0900317 800
15 févr. 20247,21007,42006,88007,09007,0900291 300
14 févr. 20248,51008,74006,85007,15007,1500860 700
13 févr. 20248,58009,13008,14008,26008,2600367 500
12 févr. 20248,55009,19008,41509,11509,1150466 100
09 févr. 20247,75008,41007,75008,40008,4000364 300
08 févr. 20247,19007,72007,19007,63507,6350295 900
07 févr. 20247,72007,72007,19007,28507,2850319 800
06 févr. 20247,60007,68407,50007,66007,6600143 700
05 févr. 20247,93008,00007,53007,60007,6000159 800
02 févr. 20247,97008,21507,77008,01008,0100233 800
01 févr. 20247,94008,18207,66008,03008,0300267 100
31 janv. 20247,91008,44007,84007,86007,8600210 300
30 janv. 20248,44008,50607,80008,04008,0400326 100
29 janv. 20247,85008,43007,79508,42008,4200400 200
26 janv. 20247,98008,02007,68307,84007,8400253 300
25 janv. 20247,49008,00007,12007,92007,9200865 900
24 janv. 20247,87007,93007,35007,40007,4000206 200
23 janv. 20247,35007,86307,35007,81007,8100153 000
22 janv. 20247,15007,32007,00007,29007,2900165 500
19 janv. 20246,80007,02006,62007,00007,0000125 400
18 janv. 20246,81006,88906,55006,70006,7000105 400
17 janv. 20246,46006,69506,45006,68006,680095 400
16 janv. 20246,61006,72006,40706,62006,6200175 200
12 janv. 20246,74006,80806,52106,66006,660092 500
11 janv. 20246,90007,03006,71006,73006,7300115 000
10 janv. 20247,01007,38006,79006,92006,9200451 900
09 janv. 20246,56006,66006,40006,61506,615089 000
08 janv. 20246,17006,67006,11006,61006,6100163 200
05 janv. 20246,10006,24006,02006,11006,1100154 900
04 janv. 20246,25006,38006,10006,15006,1500164 100
03 janv. 20246,39006,56006,13906,28006,2800170 800
02 janv. 20246,96006,96006,43006,49006,4900244 600
29 déc. 20237,42007,48006,97007,01007,0100179 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...