Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
5.45
-0.11 (-1.98%)
Nov 20, 2024, 4:00 PM EST - Market closed
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 197,094 |
| Sep 16, 2024 | 2.45 | 2.57 | 2.31 | 2.57 | 2.57 | 4.05% | 213,398 |
| 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% | 71,580 |
| Sep 9, 2024 | 2.56 | 2.63 | 2.51 | 2.57 | 2.57 | 1.18% | 94,790 |
| 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% | 135,884 |
| Sep 3, 2024 | 2.58 | 2.61 | 2.43 | 2.49 | 2.49 | -7.43% | 321,455 |
| 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% | 85,681 |
| Aug 26, 2024 | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | -1.99% | 98,482 |
| Aug 23, 2024 | 2.90 | 3.06 | 2.87 | 3.02 | 3.02 | 6.34% | 122,196 |
| Aug 22, 2024 | 2.95 | 2.98 | 2.80 | 2.84 | 2.84 | -3.40% | 134,969 |
| 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% | 66,182 |
| 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 | -3.16% | 110,360 |
| Aug 15, 2024 | 2.82 | 3.01 | 2.82 | 3.01 | 3.01 | 8.88% | 111,271 |
| 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% | 262,357 |
| Aug 12, 2024 | 3.03 | 3.03 | 2.87 | 2.92 | 2.92 | -3.63% | 98,880 |
| Aug 9, 2024 | 3.10 | 3.17 | 2.99 | 3.03 | 3.03 | -2.26% | 173,773 |
| 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% | 187,677 |
| Aug 6, 2024 | 3.06 | 3.06 | 2.93 | 2.96 | 2.96 | 2.42% | 153,576 |
| Aug 5, 2024 | 2.84 | 3.11 | 2.76 | 2.89 | 2.89 | -6.17% | 248,360 |
| Aug 2, 2024 | 3.10 | 3.12 | 2.93 | 3.08 | 3.08 | -1.44% | 253,837 |
| Aug 1, 2024 | 3.50 | 3.56 | 3.12 | 3.13 | 3.13 | -10.97% | 195,152 |
| Jul 31, 2024 | 3.32 | 3.94 | 3.25 | 3.51 | 3.51 | 13.23% | 672,083 |
| Jul 30, 2024 | 3.25 | 3.26 | 3.02 | 3.10 | 3.10 | -2.52% | 298,777 |
| Jul 29, 2024 | 3.50 | 3.55 | 3.14 | 3.18 | 3.18 | -8.88% | 266,762 |
| Jul 26, 2024 | 3.53 | 3.58 | 3.43 | 3.49 | 3.49 | -0.29% | 73,247 |
| Jul 25, 2024 | 3.57 | 3.65 | 3.44 | 3.50 | 3.50 | -0.85% | 108,226 |
| Jul 24, 2024 | 3.70 | 3.72 | 3.52 | 3.53 | 3.53 | -4.08% | 214,974 |
| Jul 23, 2024 | 3.85 | 3.85 | 3.60 | 3.68 | 3.68 | -4.66% | 300,763 |
| Jul 22, 2024 | 3.78 | 3.87 | 3.72 | 3.86 | 3.86 | 2.39% | 154,707 |
| Jul 19, 2024 | 3.89 | 3.89 | 3.75 | 3.77 | 3.77 | -3.08% | 219,164 |
| Jul 18, 2024 | 3.96 | 4.05 | 3.81 | 3.89 | 3.89 | -1.27% | 147,759 |
| Jul 17, 2024 | 4.00 | 4.08 | 3.86 | 3.94 | 3.94 | -3.90% | 129,817 |
| Jul 16, 2024 | 4.22 | 4.24 | 4.02 | 4.10 | 4.10 | -0.49% | 243,164 |
| Jul 15, 2024 | 4.12 | 4.13 | 4.00 | 4.12 | 4.12 | -0.96% | 196,612 |
| Jul 12, 2024 | 4.25 | 4.32 | 4.10 | 4.16 | 4.16 | -1.19% | 105,864 |
| Jul 11, 2024 | 4.04 | 4.21 | 3.98 | 4.21 | 4.21 | 4.73% | 164,195 |
| Jul 10, 2024 | 4.01 | 4.05 | 3.92 | 4.02 | 4.02 | 1.52% | 114,757 |
| Jul 9, 2024 | 3.96 | 4.04 | 3.89 | 3.96 | 3.96 | -0.75% | 141,618 |
| Jul 8, 2024 | 4.00 | 4.06 | 3.84 | 3.99 | 3.99 | -0.25% | 150,783 |
| Jul 5, 2024 | 3.87 | 4.08 | 3.79 | 4.00 | 4.00 | 3.36% | 195,559 |
| Jul 3, 2024 | 3.91 | 3.92 | 3.82 | 3.87 | 3.87 | 0.26% | 56,204 |
| Jul 2, 2024 | 3.69 | 3.88 | 3.66 | 3.86 | 3.86 | 2.93% | 221,582 |