Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
8.99
+0.76 (9.23%)
At close: Dec 20, 2024, 4:00 PM
9.14
+0.15 (1.67%)
After-hours: Dec 20, 2024, 6:44 PM EST
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.25 | 9.10 | 7.68 | 8.99 | 8.99 | 9.23% | 739,557 |
| 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% | 1,000,900 |
| Dec 17, 2024 | 7.79 | 8.09 | 7.46 | 7.99 | 7.99 | 3.23% | 412,100 |
| Dec 16, 2024 | 7.43 | 8.01 | 7.04 | 7.74 | 7.74 | 3.48% | 500,900 |
| Dec 13, 2024 | 7.07 | 7.70 | 7.07 | 7.48 | 7.48 | 5.35% | 327,600 |
| 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% | 735,100 |
| 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% | 911,400 |
| Dec 6, 2024 | 6.75 | 6.89 | 6.61 | 6.76 | 6.76 | 2.27% | 309,400 |
| 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% | 183,500 |
| Nov 27, 2024 | 6.21 | 6.49 | 5.65 | 5.84 | 5.84 | -5.04% | 515,800 |
| 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 | -0.34% | 381,419 |
| Nov 21, 2024 | 5.33 | 5.99 | 5.33 | 5.82 | 5.82 | 6.79% | 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% | 679,200 |
| 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% | 807,600 |
| 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% | 152,800 |
| Nov 5, 2024 | 4.75 | 4.85 | 4.30 | 4.48 | 4.48 | -3.45% | 349,100 |
| 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% | 707,000 |
| Oct 30, 2024 | 3.50 | 4.30 | 3.43 | 4.27 | 4.27 | 28.23% | 996,700 |
| 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% | 94,600 |
| Oct 23, 2024 | 3.41 | 3.52 | 3.26 | 3.37 | 3.37 | -2.60% | 108,000 |
| 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% | 153,900 |
| 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% | 227,200 |
| 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% | 283,200 |
| Oct 7, 2024 | 2.54 | 2.68 | 2.43 | 2.67 | 2.67 | 5.95% | 189,900 |
| 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 | - | 94,300 |
| Oct 2, 2024 | 2.50 | 2.60 | 2.42 | 2.46 | 2.46 | -1.20% | 122,000 |
| 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 | - | 128,000 |
| Sep 26, 2024 | 2.53 | 2.67 | 2.53 | 2.66 | 2.66 | 5.56% | 104,200 |
| Sep 25, 2024 | 2.56 | 2.66 | 2.43 | 2.52 | 2.52 | -1.56% | 114,142 |
| Sep 24, 2024 | 2.49 | 2.60 | 2.43 | 2.56 | 2.56 | 4.49% | 109,008 |
| Sep 23, 2024 | 2.61 | 2.65 | 2.42 | 2.45 | 2.45 | -6.13% | 110,132 |
| Sep 20, 2024 | 2.72 | 2.74 | 2.55 | 2.61 | 2.61 | -3.33% | 103,343 |
| Sep 19, 2024 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | 4.65% | 157,111 |
| Sep 18, 2024 | 2.73 | 2.77 | 2.58 | 2.58 | 2.58 | -5.84% | 107,568 |
| Sep 17, 2024 | 2.57 | 2.78 | 2.52 | 2.74 | 2.74 | 6.61% | 197,100 |
| Sep 16, 2024 | 2.45 | 2.57 | 2.31 | 2.57 | 2.57 | 4.05% | 213,400 |
| Sep 13, 2024 | 2.59 | 2.64 | 2.46 | 2.47 | 2.47 | -2.76% | 114,083 |
| Sep 12, 2024 | 2.63 | 2.75 | 2.53 | 2.54 | 2.54 | -2.68% | 140,037 |
| Sep 11, 2024 | 2.54 | 2.63 | 2.49 | 2.61 | 2.61 | 3.57% | 144,634 |
| Sep 10, 2024 | 2.55 | 2.60 | 2.52 | 2.52 | 2.52 | -1.95% | 71,600 |
| Sep 9, 2024 | 2.56 | 2.63 | 2.51 | 2.57 | 2.57 | 1.18% | 94,800 |
| Sep 6, 2024 | 2.60 | 2.60 | 2.46 | 2.54 | 2.54 | -1.55% | 122,350 |
| Sep 5, 2024 | 2.61 | 2.64 | 2.56 | 2.58 | 2.58 | -1.15% | 109,326 |
| Sep 4, 2024 | 2.49 | 2.63 | 2.42 | 2.61 | 2.61 | 4.82% | 135,900 |
| Sep 3, 2024 | 2.58 | 2.61 | 2.43 | 2.49 | 2.49 | -7.43% | 321,500 |
| Aug 30, 2024 | 2.74 | 2.78 | 2.68 | 2.69 | 2.69 | -1.47% | 191,514 |
| Aug 29, 2024 | 2.72 | 2.80 | 2.68 | 2.73 | 2.73 | 0.74% | 209,926 |
| Aug 28, 2024 | 2.90 | 2.94 | 2.71 | 2.71 | 2.71 | -6.55% | 200,834 |
| Aug 27, 2024 | 2.91 | 3.01 | 2.89 | 2.90 | 2.90 | -2.03% | 85,700 |
| Aug 26, 2024 | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | -1.99% | 98,500 |
| Aug 23, 2024 | 2.90 | 3.06 | 2.87 | 3.02 | 3.02 | 6.34% | 122,200 |
| Aug 22, 2024 | 2.95 | 2.98 | 2.80 | 2.84 | 2.84 | -3.40% | 135,000 |
| Aug 21, 2024 | 2.95 | 2.98 | 2.85 | 2.94 | 2.94 | -0.68% | 134,412 |
| Aug 20, 2024 | 2.99 | 3.06 | 2.90 | 2.96 | 2.96 | -1.99% | 66,200 |
| Aug 19, 2024 | 2.90 | 3.06 | 2.90 | 3.02 | 3.02 | 3.78% | 176,536 |
| Aug 16, 2024 | 3.00 | 3.01 | 2.88 | 2.91 | 2.91 | -3.32% | 110,360 |
| Aug 15, 2024 | 2.82 | 3.01 | 2.82 | 3.01 | 3.01 | 9.06% | 111,300 |
| Aug 14, 2024 | 3.04 | 3.04 | 2.67 | 2.76 | 2.76 | -7.38% | 219,091 |
| Aug 13, 2024 | 2.95 | 3.07 | 2.95 | 2.98 | 2.98 | 2.05% | 262,400 |
| Aug 12, 2024 | 3.03 | 3.03 | 2.87 | 2.92 | 2.92 | -3.63% | 98,900 |
| Aug 9, 2024 | 3.10 | 3.17 | 2.99 | 3.03 | 3.03 | -2.26% | 173,800 |
| Aug 8, 2024 | 2.91 | 3.10 | 2.85 | 3.10 | 3.10 | 9.93% | 156,133 |
| Aug 7, 2024 | 3.06 | 3.08 | 2.80 | 2.82 | 2.82 | -4.73% | 187,700 |
| Aug 6, 2024 | 3.06 | 3.06 | 2.93 | 2.96 | 2.96 | 2.42% | 153,600 |
| Aug 5, 2024 | 2.84 | 3.11 | 2.76 | 2.89 | 2.89 | -6.17% | 248,400 |
| Aug 2, 2024 | 3.10 | 3.12 | 2.93 | 3.08 | 3.08 | -1.60% | 253,837 |
| Aug 1, 2024 | 3.50 | 3.56 | 3.12 | 3.13 | 3.13 | -10.83% | 195,200 |