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 |
| Oct 02, 2023 | $6.29 | $6.49 | $6.26 | $6.35 | 90 858 |
| Sep 29, 2023 | $6.45 | $6.53 | $6.15 | $6.26 | 100 536 |
| Sep 28, 2023 | $6.19 | $6.41 | $6.19 | $6.29 | 84 557 |
| Sep 27, 2023 | $5.97 | $6.24 | $5.95 | $6.19 | 124 556 |
| Sep 26, 2023 | $5.87 | $6.06 | $5.80 | $5.85 | 146 879 |
| Sep 25, 2023 | $6.45 | $6.45 | $5.70 | $6.01 | 248 784 |
| Sep 22, 2023 | $6.00 | $6.88 | $5.94 | $6.46 | 518 427 |
| Sep 21, 2023 | $5.51 | $6.17 | $5.48 | $5.97 | 411 956 |
| Sep 20, 2023 | $5.80 | $5.88 | $5.52 | $5.55 | 97 409 |
| Sep 19, 2023 | $5.81 | $5.81 | $5.62 | $5.73 | 123 656 |
| Sep 18, 2023 | $5.71 | $5.86 | $5.49 | $5.80 | 159 163 |
| Sep 15, 2023 | $5.93 | $5.95 | $5.62 | $5.70 | 321 897 |
| Sep 14, 2023 | $6.14 | $6.19 | $5.93 | $5.96 | 143 127 |
| Sep 13, 2023 | $6.06 | $6.20 | $5.97 | $6.13 | 116 930 |
| Sep 12, 2023 | $5.96 | $6.13 | $5.91 | $6.07 | 82 001 |
| Sep 11, 2023 | $6.11 | $6.18 | $5.95 | $6.02 | 119 243 |
| Sep 08, 2023 | $6.22 | $6.22 | $6.03 | $6.10 | 74 858 |
| Sep 07, 2023 | $6.12 | $6.31 | $5.88 | $6.21 | 161 744 |
| Sep 06, 2023 | $6.10 | $6.23 | $6.03 | $6.20 | 123 413 |
| Sep 05, 2023 | $6.32 | $6.32 | $6.05 | $6.10 | 215 479 |
| Sep 01, 2023 | $6.28 | $6.41 | $6.21 | $6.33 | 124 821 |
| Aug 31, 2023 | $6.41 | $6.57 | $6.32 | $6.36 | 76 233 |
| Aug 30, 2023 | $6.57 | $6.63 | $6.42 | $6.45 | 47 394 |
| Aug 29, 2023 | $6.35 | $6.63 | $6.35 | $6.55 | 91 059 |
| Aug 28, 2023 | $6.42 | $6.51 | $6.35 | $6.44 | 78 329 |
