NASDAQ:ATOM
Atomera Inc Stock Price (Quote)
$4.25
-0.250 (-5.56%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ATOM stock ended at $4.25. This is 5.56% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 9.98% from a day low at $4.21 to a day high of $4.63. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $9.12 | $9.31 | $8.98 | $9.26 | 149 117 |
| Jun 12, 2023 | $8.65 | $9.15 | $8.65 | $8.97 | 223 534 |
| Jun 09, 2023 | $8.74 | $8.97 | $8.54 | $8.59 | 120 121 |
| Jun 08, 2023 | $8.53 | $8.76 | $8.53 | $8.61 | 88 347 |
| Jun 07, 2023 | $8.94 | $9.26 | $8.55 | $8.61 | 214 767 |
| Jun 06, 2023 | $8.51 | $9.10 | $8.32 | $8.94 | 218 700 |
| Jun 05, 2023 | $8.52 | $8.68 | $8.41 | $8.52 | 130 926 |
| Jun 02, 2023 | $8.64 | $8.81 | $8.27 | $8.65 | 257 010 |
| Jun 01, 2023 | $9.00 | $9.05 | $8.53 | $8.70 | 402 204 |
| May 31, 2023 | $9.89 | $9.90 | $9.02 | $9.18 | 222 017 |
| May 30, 2023 | $10.03 | $10.45 | $9.63 | $9.89 | 394 281 |
| May 26, 2023 | $9.89 | $10.24 | $9.45 | $9.91 | 358 711 |
| May 25, 2023 | $9.49 | $9.75 | $9.32 | $9.47 | 211 941 |
| May 24, 2023 | $9.47 | $9.47 | $9.14 | $9.32 | 214 714 |
| May 23, 2023 | $9.74 | $10.16 | $9.48 | $9.65 | 440 879 |
| May 22, 2023 | $8.91 | $10.00 | $8.86 | $9.89 | 435 732 |
| May 19, 2023 | $9.20 | $9.38 | $8.85 | $8.91 | 323 148 |
| May 18, 2023 | $8.77 | $9.34 | $8.76 | $9.09 | 368 990 |
| May 17, 2023 | $8.38 | $8.91 | $8.38 | $8.75 | 340 541 |
| May 16, 2023 | $8.44 | $8.67 | $8.25 | $8.37 | 239 587 |
| May 15, 2023 | $7.83 | $8.76 | $7.76 | $8.39 | 528 082 |
| May 12, 2023 | $8.47 | $8.66 | $7.78 | $7.84 | 327 643 |
| May 11, 2023 | $8.61 | $8.63 | $8.30 | $8.45 | 236 249 |
| May 10, 2023 | $8.98 | $9.17 | $8.51 | $8.61 | 357 700 |
| May 09, 2023 | $9.29 | $9.31 | $8.75 | $8.90 | 487 139 |
