Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
6.12
-0.28 (-4.38%)
Feb 21, 2025, 4:00 PM EST - Market closed
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.29 | 6.69 | 6.16 | 6.40 | 6.40 | 1.27% | 565,383 |
| Feb 19, 2025 | 5.80 | 6.55 | 5.77 | 6.32 | 6.32 | 7.48% | 859,682 |
| Feb 18, 2025 | 6.25 | 6.32 | 5.82 | 5.88 | 5.88 | -3.76% | 719,627 |
| Feb 14, 2025 | 6.26 | 6.72 | 5.91 | 6.11 | 6.11 | -8.12% | 848,815 |
| Feb 13, 2025 | 5.27 | 6.65 | 5.00 | 6.65 | 6.65 | 25.00% | 1,964,552 |
| Feb 12, 2025 | 5.03 | 5.53 | 4.51 | 5.32 | 5.32 | -38.50% | 4,286,298 |
| Feb 11, 2025 | 8.49 | 9.05 | 8.45 | 8.65 | 8.65 | 0.93% | 1,125,938 |
| Feb 10, 2025 | 9.18 | 9.27 | 8.53 | 8.57 | 8.57 | -4.99% | 555,945 |
| Feb 7, 2025 | 9.90 | 10.03 | 8.91 | 9.02 | 9.02 | -8.52% | 553,466 |
| Feb 6, 2025 | 10.01 | 10.68 | 9.51 | 9.86 | 9.86 | 6.48% | 613,759 |
| Feb 5, 2025 | 8.82 | 9.53 | 8.62 | 9.26 | 9.26 | 2.32% | 443,207 |
| Feb 4, 2025 | 8.28 | 9.25 | 8.22 | 9.05 | 9.05 | 9.30% | 585,980 |
| Feb 3, 2025 | 8.17 | 8.80 | 7.87 | 8.28 | 8.28 | -5.48% | 550,953 |
| Jan 31, 2025 | 8.54 | 9.60 | 8.30 | 8.76 | 8.76 | 4.66% | 604,071 |
| Jan 30, 2025 | 8.75 | 9.15 | 7.88 | 8.37 | 8.37 | -5.10% | 836,599 |
| Jan 29, 2025 | 8.76 | 9.31 | 8.61 | 8.82 | 8.82 | 1.97% | 428,158 |
| Jan 28, 2025 | 9.13 | 9.20 | 7.98 | 8.65 | 8.65 | -0.80% | 689,449 |
| Jan 27, 2025 | 9.80 | 10.01 | 8.60 | 8.72 | 8.72 | -21.01% | 1,030,868 |
| Jan 24, 2025 | 10.89 | 11.74 | 10.60 | 11.04 | 11.04 | 3.08% | 763,033 |
| Jan 23, 2025 | 10.32 | 10.80 | 10.10 | 10.71 | 10.71 | - | 444,811 |
| Jan 22, 2025 | 10.01 | 10.84 | 9.62 | 10.71 | 10.71 | 7.75% | 809,792 |
| Jan 21, 2025 | 8.74 | 9.96 | 8.74 | 9.94 | 9.94 | 15.05% | 913,920 |
| Jan 17, 2025 | 8.82 | 9.34 | 8.40 | 8.64 | 8.64 | 2.86% | 912,315 |
| Jan 16, 2025 | 11.55 | 11.90 | 8.30 | 8.40 | 8.40 | -24.80% | 2,114,579 |
| Jan 15, 2025 | 9.90 | 11.68 | 9.60 | 11.17 | 11.17 | 20.11% | 1,222,121 |
| Jan 14, 2025 | 11.09 | 11.81 | 9.09 | 9.30 | 9.30 | -11.85% | 1,049,945 |
| Jan 13, 2025 | 10.42 | 11.83 | 10.22 | 10.55 | 10.55 | -3.83% | 936,901 |
| Jan 10, 2025 | 11.60 | 12.00 | 10.35 | 10.97 | 10.97 | -7.50% | 1,349,811 |
| Jan 8, 2025 | 14.86 | 14.94 | 11.55 | 11.86 | 11.86 | -26.97% | 2,022,869 |
| Jan 7, 2025 | 15.88 | 16.49 | 14.76 | 16.24 | 16.24 | -1.87% | 956,530 |
| Jan 6, 2025 | 16.80 | 17.55 | 16.00 | 16.55 | 16.55 | - | 1,619,901 |
| Jan 3, 2025 | 13.50 | 16.83 | 13.13 | 16.55 | 16.55 | 27.90% | 2,181,179 |
| Jan 2, 2025 | 11.69 | 13.00 | 11.31 | 12.94 | 12.94 | 11.55% | 833,395 |
| Dec 31, 2024 | 12.81 | 13.00 | 11.23 | 11.60 | 11.60 | -10.15% | 1,183,553 |
| Dec 30, 2024 | 14.00 | 14.31 | 12.71 | 12.91 | 12.91 | -9.53% | 1,168,353 |
| Dec 27, 2024 | 13.50 | 14.55 | 12.66 | 14.27 | 14.27 | 13.43% | 1,981,446 |
| Dec 26, 2024 | 10.22 | 12.80 | 9.70 | 12.58 | 12.58 | 23.09% | 1,761,481 |
| Dec 24, 2024 | 9.23 | 10.50 | 9.08 | 10.22 | 10.22 | 10.37% | 698,526 |
| Dec 23, 2024 | 9.12 | 9.34 | 8.73 | 9.26 | 9.26 | 3.00% | 387,447 |
| Dec 20, 2024 | 8.25 | 9.10 | 7.68 | 8.99 | 8.99 | 9.23% | 739,994 |
| Dec 19, 2024 | 8.80 | 9.50 | 8.06 | 8.23 | 8.23 | -3.63% | 911,127 |
| Dec 18, 2024 | 8.10 | 9.24 | 8.00 | 8.54 | 8.54 | 6.88% | 1,000,851 |
| Dec 17, 2024 | 7.79 | 8.09 | 7.46 | 7.99 | 7.99 | 3.23% | 412,095 |
| Dec 16, 2024 | 7.43 | 8.01 | 7.04 | 7.74 | 7.74 | 3.48% | 500,876 |
| Dec 13, 2024 | 7.07 | 7.70 | 7.07 | 7.48 | 7.48 | 5.35% | 327,559 |
| Dec 12, 2024 | 7.20 | 7.34 | 7.06 | 7.10 | 7.10 | -3.27% | 181,328 |
| Dec 11, 2024 | 7.43 | 7.99 | 7.05 | 7.34 | 7.34 | 2.37% | 735,098 |
| Dec 10, 2024 | 7.56 | 7.59 | 6.80 | 7.17 | 7.17 | -5.28% | 514,400 |
| Dec 9, 2024 | 7.09 | 7.79 | 6.90 | 7.57 | 7.57 | 11.98% | 911,368 |
| Dec 6, 2024 | 6.75 | 6.89 | 6.61 | 6.76 | 6.76 | 2.27% | 309,353 |
| Dec 5, 2024 | 6.37 | 6.72 | 6.10 | 6.61 | 6.61 | 4.42% | 396,508 |
| Dec 4, 2024 | 6.15 | 6.56 | 6.09 | 6.33 | 6.33 | 2.10% | 413,615 |
| Dec 3, 2024 | 6.45 | 6.45 | 6.05 | 6.20 | 6.20 | -2.67% | 247,547 |
| Dec 2, 2024 | 6.06 | 6.41 | 6.01 | 6.37 | 6.37 | 3.07% | 295,434 |
| Nov 29, 2024 | 5.92 | 6.35 | 5.92 | 6.18 | 6.18 | 5.82% | 183,451 |
| Nov 27, 2024 | 6.21 | 6.49 | 5.65 | 5.84 | 5.84 | -5.04% | 515,766 |
| Nov 26, 2024 | 6.65 | 6.71 | 5.93 | 6.15 | 6.15 | -8.21% | 671,026 |
| Nov 25, 2024 | 5.96 | 6.73 | 5.91 | 6.70 | 6.70 | 15.52% | 709,446 |
| Nov 22, 2024 | 5.86 | 5.95 | 5.52 | 5.80 | 5.80 | -0.26% | 381,419 |
| Nov 21, 2024 | 5.33 | 5.99 | 5.33 | 5.82 | 5.82 | 6.70% | 332,728 |
| Nov 20, 2024 | 5.56 | 5.68 | 5.17 | 5.45 | 5.45 | -1.98% | 300,867 |
| Nov 19, 2024 | 5.30 | 5.75 | 5.10 | 5.56 | 5.56 | 2.96% | 406,541 |
| Nov 18, 2024 | 5.76 | 6.26 | 5.36 | 5.40 | 5.40 | -6.74% | 441,177 |
| Nov 15, 2024 | 6.00 | 6.28 | 5.36 | 5.79 | 5.79 | -2.53% | 679,185 |
| Nov 14, 2024 | 6.50 | 7.11 | 5.83 | 5.94 | 5.94 | -6.46% | 939,340 |
| Nov 13, 2024 | 6.18 | 6.48 | 5.92 | 6.35 | 6.35 | 7.26% | 807,586 |
| Nov 12, 2024 | 5.65 | 5.95 | 5.51 | 5.92 | 5.92 | 2.42% | 505,125 |
| Nov 11, 2024 | 5.39 | 5.82 | 5.22 | 5.78 | 5.78 | 9.06% | 582,838 |
| Nov 8, 2024 | 5.46 | 5.68 | 5.05 | 5.30 | 5.30 | 0.95% | 701,755 |
| Nov 7, 2024 | 4.60 | 5.43 | 4.60 | 5.25 | 5.25 | 14.63% | 697,311 |
| Nov 6, 2024 | 4.65 | 4.70 | 4.36 | 4.58 | 4.58 | 2.23% | 152,751 |
| Nov 5, 2024 | 4.75 | 4.85 | 4.30 | 4.48 | 4.48 | -3.45% | 349,071 |
| Nov 4, 2024 | 4.53 | 4.75 | 4.43 | 4.64 | 4.64 | 3.57% | 376,549 |
| Nov 1, 2024 | 4.17 | 4.50 | 4.17 | 4.48 | 4.48 | 7.69% | 620,796 |
| Oct 31, 2024 | 4.32 | 4.35 | 3.95 | 4.16 | 4.16 | -2.58% | 706,974 |
| Oct 30, 2024 | 3.50 | 4.30 | 3.43 | 4.27 | 4.27 | 28.23% | 996,664 |
| Oct 29, 2024 | 3.76 | 3.76 | 3.32 | 3.33 | 3.33 | -9.76% | 250,307 |
| Oct 28, 2024 | 3.44 | 3.74 | 3.40 | 3.69 | 3.69 | 9.82% | 280,846 |
| Oct 25, 2024 | 3.32 | 3.38 | 3.28 | 3.36 | 3.36 | 1.20% | 98,138 |
| Oct 24, 2024 | 3.37 | 3.39 | 3.25 | 3.32 | 3.32 | -1.48% | 94,594 |
| Oct 23, 2024 | 3.41 | 3.52 | 3.26 | 3.37 | 3.37 | -2.60% | 107,981 |
| Oct 22, 2024 | 3.33 | 3.54 | 3.31 | 3.46 | 3.46 | -0.57% | 180,724 |
| Oct 21, 2024 | 3.51 | 3.55 | 3.30 | 3.48 | 3.48 | -1.14% | 108,632 |
| Oct 18, 2024 | 3.45 | 3.55 | 3.39 | 3.52 | 3.52 | 3.83% | 153,856 |
| Oct 17, 2024 | 3.62 | 3.62 | 3.35 | 3.39 | 3.39 | -6.35% | 115,618 |
| Oct 16, 2024 | 3.43 | 3.66 | 3.38 | 3.62 | 3.62 | 5.85% | 227,152 |
| Oct 15, 2024 | 3.66 | 3.73 | 3.21 | 3.42 | 3.42 | -7.32% | 352,937 |
| Oct 14, 2024 | 3.63 | 3.86 | 3.57 | 3.69 | 3.69 | 1.65% | 298,366 |
| Oct 11, 2024 | 3.65 | 3.73 | 3.53 | 3.63 | 3.63 | 0.28% | 309,611 |
| Oct 10, 2024 | 3.36 | 3.66 | 3.16 | 3.62 | 3.62 | 12.07% | 819,618 |
| Oct 9, 2024 | 2.77 | 3.25 | 2.77 | 3.23 | 3.23 | 15.36% | 609,635 |
| Oct 8, 2024 | 2.64 | 2.87 | 2.56 | 2.80 | 2.80 | 4.87% | 283,183 |
| Oct 7, 2024 | 2.54 | 2.68 | 2.43 | 2.67 | 2.67 | 5.95% | 189,869 |
| Oct 4, 2024 | 2.53 | 2.53 | 2.42 | 2.52 | 2.52 | 2.44% | 130,581 |
| Oct 3, 2024 | 2.43 | 2.54 | 2.43 | 2.46 | 2.46 | - | 94,284 |
| Oct 2, 2024 | 2.50 | 2.60 | 2.42 | 2.46 | 2.46 | -1.20% | 121,969 |
| Oct 1, 2024 | 2.62 | 2.65 | 2.43 | 2.49 | 2.49 | -5.32% | 113,440 |
| Sep 30, 2024 | 2.65 | 2.70 | 2.57 | 2.63 | 2.63 | -1.13% | 96,416 |
| Sep 27, 2024 | 2.68 | 2.71 | 2.42 | 2.66 | 2.66 | - | 127,953 |
| Sep 26, 2024 | 2.53 | 2.67 | 2.53 | 2.66 | 2.66 | 5.56% | 104,162 |