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 |
| Jul 20, 2023 | $8.65 | $8.65 | $8.39 | $8.50 | 119 031 |
| Jul 19, 2023 | $8.88 | $9.18 | $8.62 | $8.68 | 122 922 |
| Jul 18, 2023 | $8.81 | $9.20 | $8.60 | $9.05 | 177 446 |
| Jul 17, 2023 | $8.94 | $9.13 | $8.84 | $8.88 | 165 151 |
| Jul 14, 2023 | $9.29 | $9.35 | $8.90 | $9.00 | 123 959 |
| Jul 13, 2023 | $8.97 | $9.39 | $8.95 | $9.31 | 142 632 |
| Jul 12, 2023 | $8.70 | $8.99 | $8.45 | $8.87 | 137 832 |
| Jul 11, 2023 | $8.86 | $8.86 | $8.36 | $8.49 | 132 078 |
| Jul 10, 2023 | $8.40 | $8.86 | $8.13 | $8.83 | 126 605 |
| Jul 07, 2023 | $8.08 | $8.62 | $8.08 | $8.43 | 158 376 |
| Jul 06, 2023 | $8.10 | $8.15 | $7.76 | $8.10 | 138 014 |
| Jul 05, 2023 | $8.64 | $8.64 | $7.84 | $8.24 | 192 004 |
| Jul 03, 2023 | $8.78 | $8.92 | $8.53 | $8.77 | 90 844 |
| Jun 30, 2023 | $8.75 | $8.98 | $8.70 | $8.77 | 145 187 |
| Jun 29, 2023 | $8.40 | $8.69 | $8.35 | $8.68 | 134 956 |
| Jun 28, 2023 | $8.04 | $8.50 | $7.90 | $8.38 | 123 446 |
| Jun 27, 2023 | $7.66 | $8.18 | $7.53 | $8.13 | 194 157 |
| Jun 26, 2023 | $7.44 | $7.88 | $7.40 | $7.63 | 186 371 |
| Jun 23, 2023 | $8.06 | $8.08 | $7.38 | $7.44 | 444 559 |
| Jun 22, 2023 | $8.50 | $8.50 | $8.03 | $8.17 | 212 705 |
| Jun 21, 2023 | $8.74 | $8.84 | $8.45 | $8.48 | 116 369 |
| Jun 20, 2023 | $8.72 | $8.86 | $8.51 | $8.81 | 180 413 |
| Jun 16, 2023 | $9.13 | $9.15 | $8.68 | $8.71 | 232 314 |
| Jun 15, 2023 | $8.91 | $9.05 | $8.66 | $8.98 | 124 218 |
| Jun 14, 2023 | $9.27 | $9.35 | $8.95 | $9.03 | 169 095 |
