Atomera Incorporated - Common Stock (ATOM)
5.0400
-0.4100 (-7.52%)
NASDAQ · Last Trade: Apr 14th, 6:18 PM EDT
Historical Prices For Atomera Incorporated - Common Stock (ATOM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/13/2026 | 4.98 | 5.63 | 4.94 | 5.45 | 1,710,659 | 5.45 |
| 4/10/2026 | 4.59 | 5.09 | 4.58 | 5.09 | 1,054,145 | 5.09 |
| 4/09/2026 | 4.41 | 4.62 | 4.38 | 4.53 | 355,782 | 4.53 |
| 4/08/2026 | 4.46 | 4.50 | 4.25 | 4.42 | 518,082 | 4.42 |
| 4/07/2026 | 4.11 | 4.15 | 3.92 | 4.07 | 324,765 | 4.07 |
| 4/06/2026 | 4.10 | 4.37 | 4.10 | 4.20 | 396,812 | 4.20 |
| 4/02/2026 | 3.80 | 4.13 | 3.77 | 4.07 | 543,604 | 4.07 |
| 4/01/2026 | 3.94 | 4.11 | 3.94 | 4.04 | 515,369 | 4.04 |
| 3/31/2026 | 3.63 | 3.90 | 3.61 | 3.81 | 641,393 | 3.81 |
| 3/30/2026 | 3.79 | 3.79 | 3.46 | 3.58 | 881,701 | 3.58 |
| 3/27/2026 | 3.86 | 3.90 | 3.61 | 3.74 | 969,776 | 3.74 |
| 3/26/2026 | 4.42 | 4.53 | 3.90 | 3.90 | 802,524 | 3.90 |
| 3/25/2026 | 4.86 | 5.06 | 4.51 | 4.55 | 836,112 | 4.55 |
| 3/24/2026 | 4.55 | 4.92 | 4.51 | 4.82 | 747,907 | 4.82 |
| 3/23/2026 | 4.30 | 4.64 | 4.18 | 4.59 | 954,194 | 4.59 |
| 3/20/2026 | 4.35 | 4.35 | 4.03 | 4.25 | 1,287,616 | 4.25 |
| 3/19/2026 | 4.11 | 4.45 | 4.05 | 4.36 | 866,801 | 4.36 |
| 3/18/2026 | 4.72 | 4.84 | 4.31 | 4.36 | 906,705 | 4.36 |
| 3/17/2026 | 4.76 | 5.13 | 4.66 | 4.72 | 690,629 | 4.72 |
| 3/16/2026 | 4.73 | 4.85 | 4.56 | 4.77 | 557,953 | 4.77 |
| 3/13/2026 | 4.92 | 5.12 | 4.47 | 4.60 | 1,278,109 | 4.60 |
| 3/12/2026 | 4.95 | 5.34 | 4.85 | 4.89 | 1,154,636 | 4.89 |
| 3/11/2026 | 5.32 | 5.59 | 4.82 | 5.10 | 2,968,482 | 5.10 |
| 3/10/2026 | 4.50 | 5.18 | 4.50 | 5.02 | 1,626,688 | 5.02 |
| 3/09/2026 | 4.38 | 4.62 | 4.12 | 4.56 | 1,000,419 | 4.56 |
| 3/06/2026 | 4.58 | 4.81 | 4.52 | 4.54 | 654,540 | 4.54 |
| 3/05/2026 | 4.75 | 4.77 | 4.38 | 4.76 | 1,046,858 | 4.76 |
| 3/04/2026 | 4.89 | 5.13 | 4.78 | 4.79 | 895,504 | 4.79 |
| 3/03/2026 | 4.97 | 5.30 | 4.81 | 4.81 | 1,521,878 | 4.81 |
| 3/02/2026 | 4.79 | 5.35 | 4.60 | 5.24 | 1,856,154 | 5.24 |
| 2/27/2026 | 5.12 | 5.26 | 4.87 | 5.04 | 1,452,196 | 5.04 |
| 2/26/2026 | 6.15 | 6.16 | 4.96 | 5.21 | 2,654,124 | 5.21 |
| 2/25/2026 | 5.43 | 6.26 | 5.20 | 6.13 | 2,297,252 | 6.13 |
| 2/24/2026 | 6.04 | 6.06 | 5.07 | 5.30 | 2,506,670 | 5.30 |
| 2/23/2026 | 5.98 | 6.40 | 5.70 | 5.99 | 3,472,194 | 5.99 |
| 2/20/2026 | 6.44 | 7.54 | 6.11 | 7.00 | 4,674,860 | 7.00 |
| 2/19/2026 | 5.45 | 6.73 | 5.41 | 6.66 | 5,316,870 | 6.66 |
| 2/18/2026 | 5.49 | 7.00 | 5.15 | 5.48 | 16,045,427 | 5.48 |
| 2/17/2026 | 4.00 | 6.19 | 3.97 | 5.73 | 34,908,960 | 5.73 |
| 2/13/2026 | 2.78 | 4.02 | 2.67 | 3.92 | 28,260,529 | 3.92 |
| 2/12/2026 | 2.51 | 2.58 | 2.32 | 2.39 | 445,291 | 2.39 |
| 2/11/2026 | 2.54 | 2.54 | 2.34 | 2.46 | 313,117 | 2.46 |
| 2/10/2026 | 2.53 | 2.60 | 2.42 | 2.46 | 297,613 | 2.46 |
| 2/09/2026 | 2.56 | 2.58 | 2.47 | 2.52 | 297,608 | 2.52 |
| 2/06/2026 | 2.41 | 2.63 | 2.38 | 2.57 | 448,170 | 2.57 |
| 2/05/2026 | 2.50 | 2.54 | 2.25 | 2.32 | 435,475 | 2.32 |
| 2/04/2026 | 2.67 | 2.67 | 2.39 | 2.49 | 362,402 | 2.49 |
| 2/03/2026 | 2.88 | 2.98 | 2.58 | 2.66 | 620,128 | 2.66 |
| 2/02/2026 | 2.86 | 2.95 | 2.76 | 2.77 | 474,496 | 2.77 |
| 1/30/2026 | 3.03 | 3.04 | 2.83 | 2.93 | 636,718 | 2.93 |
| 1/29/2026 | 2.78 | 3.08 | 2.59 | 3.05 | 1,063,650 | 3.05 |
| 1/28/2026 | 3.31 | 3.43 | 2.73 | 2.80 | 1,307,664 | 2.80 |
| 1/27/2026 | 2.84 | 3.51 | 2.78 | 3.31 | 2,203,382 | 3.31 |
| 1/26/2026 | 2.64 | 2.90 | 2.58 | 2.84 | 712,715 | 2.84 |
| 1/23/2026 | 2.67 | 2.71 | 2.52 | 2.65 | 479,531 | 2.65 |
| 1/22/2026 | 2.50 | 2.76 | 2.50 | 2.67 | 474,254 | 2.67 |
| 1/21/2026 | 2.35 | 2.50 | 2.34 | 2.45 | 555,358 | 2.45 |
| 1/20/2026 | 2.32 | 2.43 | 2.29 | 2.34 | 475,240 | 2.34 |
| 1/16/2026 | 2.43 | 2.44 | 2.37 | 2.37 | 213,381 | 2.37 |
| 1/15/2026 | 2.37 | 2.45 | 2.36 | 2.41 | 513,134 | 2.41 |