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 18, 2016 | $7.42 | $7.68 | $7.40 | $7.54 | 4 200 |
| Oct 17, 2016 | $7.66 | $7.66 | $7.47 | $7.47 | 3 700 |
| Oct 14, 2016 | $7.68 | $7.76 | $7.28 | $7.51 | 46 200 |
| Oct 13, 2016 | $7.60 | $7.67 | $7.28 | $7.35 | 3 000 |
| Oct 12, 2016 | $7.53 | $7.75 | $7.06 | $7.65 | 56 600 |
| Oct 11, 2016 | $7.67 | $7.67 | $7.25 | $7.25 | 22 200 |
| Oct 10, 2016 | $7.70 | $7.96 | $7.61 | $7.69 | 4 600 |
| Oct 07, 2016 | $7.75 | $7.84 | $7.50 | $7.50 | 30 400 |
| Oct 06, 2016 | $7.78 | $8.02 | $7.75 | $7.75 | 60 800 |
| Oct 05, 2016 | $7.87 | $8.24 | $7.20 | $7.80 | 61 300 |
| Oct 04, 2016 | $7.90 | $8.30 | $7.85 | $7.85 | 76 400 |
| Oct 03, 2016 | $7.98 | $8.15 | $7.80 | $7.97 | 15 800 |
| Sep 30, 2016 | $8.20 | $8.32 | $7.80 | $7.80 | 44 200 |
| Sep 29, 2016 | $8.09 | $8.33 | $8.04 | $8.21 | 38 300 |
| Sep 28, 2016 | $8.04 | $8.35 | $7.94 | $8.04 | 20 500 |
| Sep 27, 2016 | $8.07 | $8.25 | $7.99 | $8.06 | 12 800 |
| Sep 26, 2016 | $8.30 | $8.31 | $7.99 | $8.05 | 43 300 |
| Sep 23, 2016 | $8.38 | $8.59 | $8.15 | $8.27 | 13 200 |
| Sep 22, 2016 | $8.83 | $8.99 | $8.10 | $8.17 | 79 900 |
| Sep 21, 2016 | $8.56 | $8.89 | $8.45 | $8.80 | 60 500 |
| Sep 20, 2016 | $8.14 | $8.74 | $8.12 | $8.74 | 42 900 |
| Sep 19, 2016 | $8.39 | $8.70 | $8.10 | $8.34 | 56 000 |
| Sep 16, 2016 | $8.84 | $9.08 | $8.11 | $8.11 | 71 400 |
| Sep 15, 2016 | $9.10 | $9.35 | $8.53 | $8.58 | 57 500 |
| Sep 14, 2016 | $8.82 | $9.10 | $8.54 | $9.02 | 50 900 |
