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 |
| Nov 03, 2023 | $6.12 | $6.12 | $5.65 | $5.84 | 243 274 |
| Nov 02, 2023 | $6.13 | $6.44 | $5.85 | $5.95 | 253 751 |
| Nov 01, 2023 | $6.40 | $6.42 | $6.13 | $6.20 | 165 310 |
| Oct 31, 2023 | $6.13 | $6.51 | $5.95 | $6.40 | 128 561 |
| Oct 30, 2023 | $6.42 | $6.50 | $6.01 | $6.16 | 165 433 |
| Oct 27, 2023 | $6.55 | $6.55 | $6.28 | $6.32 | 136 136 |
| Oct 26, 2023 | $6.37 | $6.59 | $6.28 | $6.53 | 118 937 |
| Oct 25, 2023 | $6.66 | $6.79 | $6.26 | $6.29 | 119 982 |
| Oct 24, 2023 | $6.95 | $7.18 | $6.71 | $6.83 | 118 869 |
| Oct 23, 2023 | $6.50 | $6.89 | $6.46 | $6.82 | 127 699 |
| Oct 20, 2023 | $6.59 | $6.59 | $6.35 | $6.46 | 120 593 |
| Oct 19, 2023 | $6.90 | $6.99 | $6.54 | $6.61 | 104 132 |
| Oct 18, 2023 | $6.95 | $7.00 | $6.66 | $6.90 | 130 139 |
| Oct 17, 2023 | $6.67 | $7.15 | $6.51 | $7.00 | 147 641 |
| Oct 16, 2023 | $6.26 | $6.77 | $6.26 | $6.71 | 131 095 |
| Oct 13, 2023 | $6.41 | $6.73 | $6.20 | $6.27 | 102 923 |
| Oct 12, 2023 | $6.60 | $6.84 | $6.17 | $6.41 | 111 051 |
| Oct 11, 2023 | $7.10 | $7.23 | $6.48 | $6.58 | 169 646 |
| Oct 10, 2023 | $6.67 | $7.25 | $6.66 | $7.09 | 184 299 |
| Oct 09, 2023 | $6.60 | $6.73 | $6.33 | $6.66 | 128 658 |
| Oct 06, 2023 | $6.31 | $6.77 | $6.20 | $6.71 | 145 554 |
| Oct 05, 2023 | $6.62 | $6.62 | $6.35 | $6.43 | 137 865 |
| Oct 04, 2023 | $6.10 | $6.66 | $6.10 | $6.56 | 170 991 |
| Oct 03, 2023 | $6.29 | $6.42 | $6.03 | $6.08 | 118 250 |
| Oct 02, 2023 | $6.29 | $6.49 | $6.26 | $6.35 | 90 858 |
