NASDAQ:ATOM
Atomera Inc Stock Price (Quote)
$4.24
-0.0100 (-0.235%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ATOM stock ended at $4.24. This is 0.235% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.42% from a day low at $4.06 to a day high of $4.28. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 02, 2024 | $6.16 | $6.16 | $6.02 | $6.12 | 114 947 |
| Apr 01, 2024 | $6.16 | $6.29 | $6.06 | $6.27 | 70 872 |
| Mar 28, 2024 | $6.01 | $6.25 | $6.01 | $6.16 | 105 125 |
| Mar 27, 2024 | $5.94 | $6.12 | $5.81 | $6.03 | 151 728 |
| Mar 26, 2024 | $6.00 | $6.07 | $5.71 | $5.83 | 232 568 |
| Mar 25, 2024 | $6.07 | $6.16 | $5.95 | $6.00 | 122 152 |
| Mar 22, 2024 | $6.28 | $6.47 | $5.99 | $6.06 | 146 731 |
| Mar 21, 2024 | $6.39 | $6.70 | $6.32 | $6.48 | 161 492 |
| Mar 20, 2024 | $5.93 | $6.34 | $5.80 | $6.25 | 144 177 |
| Mar 19, 2024 | $5.86 | $6.01 | $5.76 | $5.91 | 161 616 |
| Mar 18, 2024 | $6.17 | $6.19 | $5.89 | $5.89 | 179 037 |
| Mar 15, 2024 | $5.99 | $6.17 | $5.97 | $6.10 | 150 946 |
| Mar 14, 2024 | $6.16 | $6.22 | $5.91 | $6.10 | 301 631 |
| Mar 13, 2024 | $6.28 | $6.41 | $6.20 | $6.23 | 111 273 |
| Mar 12, 2024 | $6.45 | $6.45 | $6.20 | $6.36 | 137 954 |
| Mar 11, 2024 | $6.83 | $6.83 | $6.46 | $6.54 | 120 574 |
| Mar 08, 2024 | $6.97 | $7.08 | $6.66 | $6.69 | 133 231 |
| Mar 07, 2024 | $6.69 | $6.94 | $6.62 | $6.84 | 111 248 |
| Mar 06, 2024 | $6.58 | $6.73 | $6.46 | $6.58 | 119 435 |
| Mar 05, 2024 | $6.62 | $6.80 | $6.43 | $6.56 | 137 972 |
| Mar 04, 2024 | $6.83 | $7.11 | $6.74 | $6.77 | 292 319 |
| Mar 01, 2024 | $6.20 | $6.95 | $6.17 | $6.83 | 347 882 |
| Feb 29, 2024 | $6.26 | $6.45 | $6.14 | $6.30 | 228 229 |
| Feb 28, 2024 | $6.17 | $6.31 | $6.05 | $6.07 | 244 909 |
| Feb 27, 2024 | $6.49 | $6.49 | $6.22 | $6.27 | 208 100 |
