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 |
| Jan 18, 2024 | $6.81 | $6.85 | $6.55 | $6.70 | 103 235 |
| Jan 17, 2024 | $6.46 | $6.70 | $6.45 | $6.68 | 95 007 |
| Jan 16, 2024 | $6.61 | $6.72 | $6.44 | $6.62 | 150 255 |
| Jan 12, 2024 | $6.74 | $6.81 | $6.52 | $6.66 | 89 594 |
| Jan 11, 2024 | $6.90 | $7.01 | $6.71 | $6.73 | 114 508 |
| Jan 10, 2024 | $7.01 | $7.38 | $6.79 | $6.92 | 449 917 |
| Jan 09, 2024 | $6.56 | $6.66 | $6.40 | $6.62 | 88 063 |
| Jan 08, 2024 | $6.17 | $6.67 | $6.11 | $6.61 | 134 796 |
| Jan 05, 2024 | $6.10 | $6.24 | $6.02 | $6.11 | 153 577 |
| Jan 04, 2024 | $6.25 | $6.38 | $6.10 | $6.15 | 145 235 |
| Jan 03, 2024 | $6.39 | $6.56 | $6.14 | $6.28 | 167 652 |
| Jan 02, 2024 | $6.96 | $6.96 | $6.43 | $6.49 | 216 195 |
| Dec 29, 2023 | $7.42 | $7.48 | $6.97 | $7.01 | 178 666 |
| Dec 28, 2023 | $7.34 | $7.61 | $7.31 | $7.47 | 114 461 |
| Dec 27, 2023 | $7.75 | $7.75 | $7.32 | $7.47 | 151 009 |
| Dec 26, 2023 | $7.56 | $7.80 | $7.49 | $7.75 | 199 156 |
| Dec 22, 2023 | $7.70 | $7.77 | $7.55 | $7.57 | 113 210 |
| Dec 21, 2023 | $7.20 | $7.63 | $7.16 | $7.60 | 174 056 |
| Dec 20, 2023 | $7.64 | $7.87 | $7.07 | $7.13 | 261 519 |
| Dec 19, 2023 | $7.71 | $7.90 | $7.26 | $7.67 | 248 453 |
| Dec 18, 2023 | $7.10 | $7.68 | $6.99 | $7.63 | 355 647 |
| Dec 15, 2023 | $7.12 | $7.12 | $6.85 | $7.07 | 332 210 |
| Dec 14, 2023 | $7.01 | $7.15 | $6.74 | $7.01 | 203 524 |
| Dec 13, 2023 | $6.87 | $7.08 | $6.65 | $7.06 | 179 297 |
| Dec 12, 2023 | $6.78 | $6.92 | $6.66 | $6.80 | 85 634 |
