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 |
| Sep 12, 2016 | $9.10 | $9.60 | $9.01 | $9.09 | 32 300 |
| Sep 09, 2016 | $9.50 | $9.60 | $8.90 | $9.16 | 62 400 |
| Sep 08, 2016 | $10.00 | $10.00 | $8.90 | $9.60 | 109 200 |
| Sep 07, 2016 | $9.49 | $9.97 | $9.24 | $9.70 | 95 800 |
| Sep 06, 2016 | $9.49 | $10.00 | $9.02 | $9.10 | 147 400 |
| Sep 02, 2016 | $8.94 | $9.47 | $8.94 | $9.25 | 40 700 |
| Sep 01, 2016 | $9.38 | $9.49 | $8.90 | $9.24 | 54 900 |
| Aug 31, 2016 | $9.95 | $10.15 | $9.03 | $9.34 | 277 100 |
| Aug 30, 2016 | $8.26 | $10.25 | $8.24 | $9.65 | 506 400 |
| Aug 29, 2016 | $8.05 | $8.30 | $8.04 | $8.26 | 31 800 |
| Aug 26, 2016 | $8.05 | $8.05 | $7.98 | $8.04 | 4 400 |
| Aug 25, 2016 | $8.00 | $8.05 | $8.00 | $8.05 | 4 100 |
| Aug 24, 2016 | $8.04 | $8.05 | $7.92 | $8.04 | 3 900 |
| Aug 23, 2016 | $8.04 | $8.05 | $8.00 | $8.05 | 10 500 |
| Aug 22, 2016 | $8.02 | $8.10 | $7.85 | $8.10 | 30 700 |
| Aug 19, 2016 | $8.07 | $8.07 | $7.95 | $8.03 | 3 900 |
| Aug 18, 2016 | $8.08 | $8.08 | $7.98 | $8.05 | 6 600 |
| Aug 17, 2016 | $8.00 | $8.10 | $7.95 | $8.05 | 7 800 |
| Aug 16, 2016 | $7.95 | $8.10 | $7.92 | $8.10 | 29 300 |
| Aug 15, 2016 | $8.01 | $8.10 | $7.82 | $7.95 | 28 100 |
| Aug 12, 2016 | $7.95 | $8.00 | $7.80 | $7.81 | 20 100 |
| Aug 11, 2016 | $8.05 | $8.05 | $7.86 | $7.86 | 12 400 |
| Aug 10, 2016 | $7.97 | $8.06 | $7.90 | $7.99 | 12 100 |
| Aug 09, 2016 | $7.78 | $8.00 | $7.78 | $7.89 | 17 000 |
| Aug 08, 2016 | $8.00 | $8.40 | $7.90 | $8.00 | 17 800 |
