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 |
| Aug 25, 2023 | $6.24 | $6.49 | $6.09 | $6.38 | 177 817 |
| Aug 24, 2023 | $6.58 | $6.58 | $6.14 | $6.32 | 149 503 |
| Aug 23, 2023 | $6.26 | $6.51 | $6.21 | $6.48 | 109 401 |
| Aug 22, 2023 | $6.61 | $6.62 | $6.21 | $6.31 | 135 117 |
| Aug 21, 2023 | $6.49 | $6.68 | $6.42 | $6.60 | 124 470 |
| Aug 18, 2023 | $6.30 | $6.77 | $6.28 | $6.55 | 190 499 |
| Aug 17, 2023 | $6.52 | $6.64 | $6.34 | $6.35 | 129 612 |
| Aug 16, 2023 | $6.60 | $6.69 | $6.40 | $6.52 | 167 240 |
| Aug 15, 2023 | $6.73 | $6.88 | $6.58 | $6.69 | 139 458 |
| Aug 14, 2023 | $6.70 | $6.75 | $6.51 | $6.73 | 185 223 |
| Aug 11, 2023 | $7.06 | $7.36 | $6.70 | $6.74 | 225 860 |
| Aug 10, 2023 | $7.25 | $7.44 | $7.02 | $7.19 | 187 455 |
| Aug 09, 2023 | $7.51 | $7.51 | $6.92 | $7.22 | 316 573 |
| Aug 08, 2023 | $7.59 | $7.65 | $7.29 | $7.46 | 165 229 |
| Aug 07, 2023 | $7.48 | $7.71 | $7.27 | $7.67 | 148 042 |
| Aug 04, 2023 | $7.33 | $7.79 | $7.33 | $7.51 | 210 182 |
| Aug 03, 2023 | $8.01 | $8.02 | $6.75 | $7.33 | 600 832 |
| Aug 02, 2023 | $8.34 | $8.37 | $8.07 | $8.28 | 185 809 |
| Aug 01, 2023 | $8.95 | $8.95 | $8.19 | $8.57 | 202 287 |
| Jul 31, 2023 | $8.14 | $8.74 | $8.12 | $8.63 | 170 444 |
| Jul 28, 2023 | $7.92 | $8.21 | $7.92 | $8.09 | 134 754 |
| Jul 27, 2023 | $7.96 | $8.09 | $7.76 | $7.79 | 106 434 |
| Jul 26, 2023 | $7.90 | $8.26 | $7.72 | $7.83 | 80 403 |
| Jul 25, 2023 | $8.13 | $8.24 | $7.89 | $7.95 | 117 443 |
| Jul 24, 2023 | $8.32 | $8.36 | $8.01 | $8.12 | 82 787 |
