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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $6.31 | $6.45 | $6.02 | $6.12 | 303 356 |
| Feb 22, 2024 | $6.60 | $6.64 | $6.22 | $6.31 | 425 647 |
| Feb 21, 2024 | $6.60 | $6.71 | $6.39 | $6.46 | 204 656 |
| Feb 20, 2024 | $6.98 | $7.00 | $6.58 | $6.69 | 283 671 |
| Feb 16, 2024 | $7.04 | $7.19 | $6.61 | $7.09 | 315 463 |
| Feb 15, 2024 | $7.21 | $7.42 | $6.88 | $7.09 | 290 769 |
| Feb 14, 2024 | $8.51 | $8.74 | $6.85 | $7.15 | 859 024 |
| Feb 13, 2024 | $8.58 | $9.13 | $8.16 | $8.26 | 355 151 |
| Feb 12, 2024 | $8.55 | $9.19 | $8.45 | $9.12 | 459 536 |
| Feb 09, 2024 | $7.75 | $8.41 | $7.75 | $8.40 | 360 846 |
| Feb 08, 2024 | $7.19 | $7.72 | $7.19 | $7.64 | 293 697 |
| Feb 07, 2024 | $7.72 | $7.72 | $7.20 | $7.29 | 317 847 |
| Feb 06, 2024 | $7.60 | $7.68 | $7.50 | $7.66 | 142 391 |
| Feb 05, 2024 | $7.93 | $7.98 | $7.53 | $7.60 | 157 144 |
| Feb 02, 2024 | $7.97 | $8.22 | $7.77 | $8.01 | 233 756 |
| Feb 01, 2024 | $7.94 | $8.18 | $7.66 | $8.03 | 261 460 |
| Jan 31, 2024 | $7.91 | $8.44 | $7.84 | $7.86 | 207 826 |
| Jan 30, 2024 | $8.44 | $8.51 | $7.80 | $8.04 | 325 624 |
| Jan 29, 2024 | $7.85 | $8.43 | $7.79 | $8.42 | 382 345 |
| Jan 26, 2024 | $7.98 | $8.02 | $7.68 | $7.84 | 250 524 |
| Jan 25, 2024 | $7.49 | $8.00 | $7.12 | $7.92 | 864 566 |
| Jan 24, 2024 | $7.87 | $7.93 | $7.35 | $7.40 | 203 428 |
| Jan 23, 2024 | $7.35 | $7.86 | $7.35 | $7.81 | 152 538 |
| Jan 22, 2024 | $7.15 | $7.32 | $7.00 | $7.29 | 157 740 |
| Jan 19, 2024 | $6.80 | $7.02 | $6.62 | $7.00 | 124 658 |
