Atomera Incorporated ATOM
NASDAQ · United States · Commercial Services
$4.78+0.08 (+1.81%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.78 | +1.81% | $4.83 | $4.97 | $4.77 | 390.26K |
| 2026-10-01 | $4.69 | +7.57% | $4.38 | $4.83 | $4.38 | 947.70K |
| 2026-09-30 | $4.36 | +3.07% | $4.30 | $4.40 | $4.27 | 372.40K |
| 2026-09-29 | $4.23 | +1.93% | $4.27 | $4.30 | $4.14 | 292.10K |
| 2026-09-28 | $4.15 | -4.60% | $4.31 | $4.34 | $4.13 | 337.70K |
| 2026-09-25 | $4.35 | +0.23% | $4.39 | $4.39 | $4.20 | 202.50K |
| 2026-09-24 | $4.34 | +0.70% | $4.24 | $4.36 | $4.19 | 430.10K |
| 2026-09-23 | $4.31 | -3.79% | $4.45 | $4.48 | $4.28 | 381.20K |
| 2026-09-22 | $4.48 | +2.05% | $4.26 | $4.49 | $4.26 | 443.70K |
| 2026-09-21 | $4.39 | +6.55% | $4.22 | $4.48 | $4.15 | 561.30K |
| 2026-09-18 | $4.12 | +3.52% | $4.04 | $4.14 | $3.92 | 548.20K |
| 2026-09-17 | $3.98 | +2.84% | $4.01 | $4.13 | $3.95 | 345.00K |
| 2026-09-16 | $3.87 | +0.78% | $3.92 | $3.93 | $3.76 | 283.20K |
| 2026-09-15 | $3.84 | -2.29% | $3.93 | $4.00 | $3.76 | 598.80K |
| 2026-09-14 | $3.93 | -5.30% | $3.94 | $4.08 | $3.91 | 498.60K |
| 2026-09-11 | $4.15 | +1.97% | $4.16 | $4.24 | $4.14 | 304.60K |
| 2026-09-10 | $4.07 | -0.97% | $3.99 | $4.14 | $3.95 | 369.90K |
| 2026-09-09 | $4.11 | -0.72% | $4.06 | $4.24 | $4.05 | 456.40K |
| 2026-09-08 | $4.14 | +2.48% | $4.12 | $4.29 | $4.08 | 473.70K |
| 2026-09-04 | $4.04 | +2.54% | $4.01 | $4.05 | $3.94 | 276.80K |
| 2026-09-03 | $3.94 | -1.50% | $4.02 | $4.07 | $3.90 | 377.00K |
| 2026-09-02 | $4.00 | +1.52% | $3.93 | $4.05 | $3.84 | 518.60K |
| 2026-09-01 | $3.94 | -5.29% | $4.05 | $4.09 | $3.93 | 674.40K |
| 2026-08-31 | $4.16 | -0.95% | $4.24 | $4.30 | $4.10 | 484.30K |
| 2026-08-28 | $4.20 | -6.04% | $4.41 | $4.49 | $4.18 | 403.60K |
| 2026-08-27 | $4.47 | -0.67% | $4.64 | $4.72 | $4.31 | 478.60K |
| 2026-08-26 | $4.50 | -1.53% | $4.55 | $4.64 | $4.37 | 631.30K |
| 2026-08-25 | $4.57 | +1.11% | $4.67 | $4.67 | $4.51 | 315.20K |
| 2026-08-24 | $4.52 | -5.44% | $4.68 | $4.68 | $4.47 | 377.90K |
| 2026-08-21 | $4.78 | -0.21% | $4.85 | $4.92 | $4.66 | 334.50K |
| 2026-08-20 | $4.79 | +1.27% | $4.74 | $4.82 | $4.59 | 358.10K |
| 2026-08-19 | $4.73 | -3.86% | $4.97 | $5.09 | $4.58 | 505.90K |
| 2026-08-18 | $4.92 | -9.23% | $5.14 | $5.29 | $4.90 | 699.30K |
| 2026-08-17 | $5.42 | -3.21% | $5.60 | $5.64 | $5.39 | 353.70K |
| 2026-08-14 | $5.60 | +3.32% | $5.44 | $5.72 | $5.44 | 463.90K |
| 2026-08-13 | $5.42 | -1.99% | $5.55 | $5.84 | $5.40 | 403.80K |
| 2026-08-12 | $5.53 | -0.72% | $5.80 | $5.83 | $5.46 | 454.10K |
| 2026-08-11 | $5.57 | +3.72% | $5.52 | $5.76 | $5.37 | 432.90K |
| 2026-08-10 | $5.37 | -2.01% | $5.53 | $5.65 | $5.36 | 390.80K |
| 2026-08-07 | $5.48 | +3.10% | $5.52 | $5.59 | $5.28 | 425.50K |
| 2026-08-06 | $5.32 | +1.43% | $5.24 | $5.58 | $5.01 | 538.90K |
| 2026-08-05 | $5.24 | -7.26% | $5.14 | $5.49 | $5.00 | 974.30K |
| 2026-08-04 | $5.65 | +6.81% | $5.63 | $5.89 | $5.57 | 1.26M |
| 2026-08-03 | $5.29 | +2.52% | $5.05 | $5.42 | $5.00 | 663.90K |
| 2026-07-31 | $5.16 | +1.38% | $5.38 | $5.46 | $4.96 | 555.60K |
| 2026-07-30 | $5.09 | +14.00% | $4.68 | $5.14 | $4.68 | 538.60K |
| 2026-07-29 | $4.47 | -7.56% | $4.88 | $4.88 | $4.46 | 747.20K |
| 2026-07-28 | $4.83 | -8.00% | $5.01 | $5.09 | $4.64 | 877.20K |
| 2026-07-27 | $5.25 | +1.35% | $5.31 | $5.52 | $5.06 | 409.50K |
| 2026-07-24 | $5.18 | -7.17% | $5.57 | $5.59 | $5.16 | 578.10K |
| 2026-07-23 | $5.58 | -3.46% | $5.64 | $5.93 | $5.51 | 570.00K |
| 2026-07-22 | $5.78 | -1.28% | $5.70 | $6.17 | $5.68 | 457.10K |
| 2026-07-21 | $5.86 | +6.84% | $5.69 | $5.90 | $5.58 | 566.30K |
| 2026-07-20 | $5.48 | -2.49% | $5.74 | $5.74 | $5.32 | 695.10K |
| 2026-07-17 | $5.62 | -1.23% | $5.32 | $5.76 | $5.24 | 624.20K |
| 2026-07-16 | $5.69 | -7.33% | $6.02 | $6.09 | $5.53 | 1.08M |
| 2026-07-15 | $6.14 | -3.91% | $6.49 | $6.63 | $5.95 | 678.50K |
| 2026-07-14 | $6.39 | +2.24% | $6.50 | $6.60 | $6.24 | 572.00K |
| 2026-07-13 | $6.25 | -5.73% | $6.52 | $6.52 | $6.14 | 755.30K |
| 2026-07-10 | $6.63 | -2.93% | $6.76 | $6.79 | $6.51 | 574.90K |
| 2026-07-09 | $6.83 | +0.15% | $7.00 | $7.28 | $6.82 | 713.30K |
| 2026-07-08 | $6.82 | +0.59% | $6.66 | $6.94 | $6.47 | 673.60K |
| 2026-07-07 | $6.78 | -7.82% | $7.34 | $7.34 | $6.57 | 842.10K |
| 2026-07-06 | $7.36 | -0.74% | $7.57 | $7.71 | $7.30 | 551.00K |
| 2026-07-02 | $7.41 | -10.51% | $8.37 | $8.38 | $7.29 | 913.40K |
| 2026-07-01 | $8.28 | -4.94% | $8.35 | $8.83 | $7.91 | 1.11M |
| 2026-06-30 | $8.71 | +14.45% | $7.64 | $8.77 | $7.64 | 1.06M |
| 2026-06-29 | $7.61 | +7.49% | $7.21 | $7.62 | $6.86 | 896.70K |
| 2026-06-26 | $7.08 | -3.15% | $7.04 | $7.14 | $6.67 | 2.41M |
| 2026-06-25 | $7.31 | -1.35% | $7.71 | $7.76 | $6.93 | 660.80K |
| 2026-06-24 | $7.41 | -1.59% | $7.67 | $7.67 | $7.16 | 750.40K |
| 2026-06-23 | $7.53 | -8.84% | $7.68 | $8.16 | $7.52 | 780.50K |
| 2026-06-22 | $8.26 | -8.22% | $9.05 | $9.22 | $8.24 | 806.10K |
| 2026-06-18 | $9.00 | +10.16% | $8.67 | $9.05 | $8.24 | 1.26M |
| 2026-06-17 | $8.17 | -7.26% | $8.93 | $9.10 | $8.13 | 1.25M |
| 2026-06-16 | $8.81 | -7.26% | $9.49 | $9.54 | $8.72 | 813.50K |
| 2026-06-15 | $9.50 | +5.56% | $9.46 | $9.82 | $9.07 | 1.02M |
| 2026-06-12 | $9.00 | +2.86% | $8.71 | $9.33 | $8.47 | 1.09M |
| 2026-06-11 | $8.75 | +9.10% | $8.13 | $8.84 | $8.06 | 1.02M |
| 2026-06-10 | $8.02 | -0.37% | $7.99 | $8.98 | $7.92 | 924.80K |
| 2026-06-09 | $8.05 | -3.71% | $8.62 | $8.85 | $7.28 | 1.76M |
| 2026-06-08 | $8.36 | +1.21% | $8.50 | $8.74 | $8.01 | 1.29M |
| 2026-06-05 | $8.26 | -8.73% | $9.05 | $9.99 | $8.16 | 2.01M |
| 2026-06-04 | $9.05 | -0.55% | $8.85 | $9.28 | $8.66 | 853.10K |
| 2026-06-03 | $9.10 | -7.61% | $9.81 | $10.20 | $8.83 | 1.59M |
| 2026-06-02 | $9.85 | +1.86% | $9.76 | $10.33 | $9.59 | 1.13M |
| 2026-06-01 | $9.67 | -3.11% | $9.50 | $10.11 | $9.33 | 1.16M |
| 2026-05-29 | $9.98 | -10.65% | $11.12 | $11.17 | $9.66 | 1.47M |
| 2026-05-28 | $11.17 | +1.27% | $10.91 | $11.54 | $10.56 | 1.30M |
| 2026-05-27 | $11.03 | -8.92% | $12.04 | $12.35 | $10.86 | 2.05M |