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 |
| Dec 12, 2023 | $6.78 | $6.92 | $6.66 | $6.80 | 85 634 |
| Dec 11, 2023 | $7.08 | $7.12 | $6.75 | $6.86 | 108 892 |
| Dec 08, 2023 | $6.80 | $7.16 | $6.80 | $7.04 | 131 965 |
| Dec 07, 2023 | $6.82 | $6.92 | $6.70 | $6.78 | 78 783 |
| Dec 06, 2023 | $7.03 | $7.15 | $6.64 | $6.73 | 129 530 |
| Dec 05, 2023 | $7.01 | $7.02 | $6.90 | $6.98 | 69 424 |
| Dec 04, 2023 | $7.13 | $7.26 | $6.92 | $7.10 | 143 079 |
| Dec 01, 2023 | $6.67 | $7.35 | $6.63 | $7.30 | 224 997 |
| Nov 30, 2023 | $6.75 | $6.90 | $6.55 | $6.89 | 92 502 |
| Nov 29, 2023 | $6.60 | $6.97 | $6.60 | $6.75 | 150 273 |
| Nov 28, 2023 | $6.57 | $6.65 | $6.44 | $6.56 | 92 924 |
| Nov 27, 2023 | $7.00 | $7.02 | $6.58 | $6.61 | 117 460 |
| Nov 24, 2023 | $6.98 | $7.08 | $6.90 | $7.04 | 78 548 |
| Nov 22, 2023 | $7.10 | $7.24 | $6.72 | $6.97 | 156 710 |
| Nov 21, 2023 | $6.94 | $7.10 | $6.55 | $6.95 | 303 674 |
| Nov 20, 2023 | $6.27 | $7.23 | $6.26 | $6.85 | 415 397 |
| Nov 17, 2023 | $6.51 | $6.55 | $6.18 | $6.27 | 167 833 |
| Nov 16, 2023 | $7.10 | $7.30 | $6.16 | $6.36 | 419 416 |
| Nov 15, 2023 | $6.00 | $7.50 | $6.00 | $7.15 | 781 668 |
| Nov 14, 2023 | $5.65 | $5.92 | $5.65 | $5.85 | 205 198 |
| Nov 13, 2023 | $5.08 | $5.40 | $4.96 | $5.33 | 234 096 |
| Nov 10, 2023 | $5.20 | $5.28 | $5.06 | $5.11 | 173 849 |
| Nov 09, 2023 | $5.36 | $5.54 | $5.22 | $5.23 | 151 411 |
| Nov 08, 2023 | $5.29 | $5.29 | $5.10 | $5.26 | 132 788 |
| Nov 07, 2023 | $5.25 | $5.40 | $5.09 | $5.24 | 219 479 |
