Get the Stockscreener App
4.19
5.00%
-0.21
Atomera Inc Stock (ATOM) Price History
The historical daily chart and data for Atomera Inc stock (ATOM), show that the latest closing stock price as of May 02, 2024, is $4.19.
- Atomera Inc all-time high stock price is $47.13, occurred on February 08, 2021.
- The lowest Atomera Inc stock price recorded was $2.33 on December 27, 2018. Since then, Atomera Inc's stock price has risen over 79.83% to $4.19 now.
- The 52-week high stock price for ATOM is $10.72, representing a 155.85% increase from the current share price, occurred on May 04, 2023.
- The 52-week low stock price for ATOM is $3.68, indicating a -12.17% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Atomera Inc (ATOM) stock in the beginning of 2023 was $20.34. The stock closed the year at $6.22, a loss of over -69.42% for the year.
The table below shows more information about ATOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $4.50 | $4.01 | $0.49 | 659,041.0 | -4.77% |
| May 01, 2024 | $4.70 | $4.38 | $0.32 | 423,608.0 | -5.17% |
| Apr 30, 2024 | $4.94 | $4.62 | $0.32 | 330,141.0 | -5.88% |
| Apr 29, 2024 | $5.23 | $4.43 | $0.80 | 456,645.0 | +10.79% |
| Apr 26, 2024 | $5.12 | $3.68 | $1.44 | 1,140,749.0 | -17.13% |
| Apr 25, 2024 | $5.66 | $5.34 | $0.32 | 190,354.0 | -5.79% |
| Apr 24, 2024 | $5.76 | $5.53 | $0.235 | 97,834.0 | +1.24% |
| Apr 23, 2024 | $5.78 | $5.46 | $0.325 | 95,568.0 | +3.11% |
| Apr 22, 2024 | $5.72 | $5.35 | $0.37 | 219,919.0 | -4.21% |
| Apr 19, 2024 | $5.76 | $5.55 | $0.21 | 184,214.0 | -0.87% |
| Apr 18, 2024 | $5.95 | $5.33 | $0.6149 | 225,674.0 | +1.95% |
| Apr 17, 2024 | $6.19 | $5.63 | $0.56 | 233,148.0 | -6.62% |
| Apr 16, 2024 | $6.05 | $5.92 | $0.13 | 102,708.0 | +0.33% |
| Apr 15, 2024 | $6.08 | $5.80 | $0.285 | 199,895.0 | -0.50% |
| Apr 12, 2024 | $6.38 | $6.03 | $0.35 | 120,608.0 | -5.02% |
| Apr 11, 2024 | $6.37 | $6.02 | $0.35 | 120,751.0 | +3.41% |
| Apr 10, 2024 | $6.46 | $6.07 | $0.39 | 283,648.0 | -6.81% |
| Apr 09, 2024 | $6.67 | $6.01 | $0.66 | 258,382.0 | +9.26% |
| Apr 08, 2024 | $6.11 | $5.88 | $0.225 | 79,522.0 | +1.85% |
| Apr 05, 2024 | $6.24 | $5.85 | $0.39 | 119,263.0 | -4.04% |
| Apr 04, 2024 | $6.60 | $6.13 | $0.47 | 127,560.0 | -3.28% |
| Apr 03, 2024 | $6.46 | $6.04 | $0.42 | 112,561.0 | +4.58% |
| Apr 02, 2024 | $6.16 | $6.02 | $0.14 | 116,773.0 | -2.39% |
Atomera Inc Stock (ATOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atomera Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atomera Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atomera Inc Stock (ATOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.70 | $4.01 | $0.69 | 1,082,649.0 | -9.70% |
| Apr, 2024 | $6.67 | $3.68 | $2.99 | 4,887,783.0 | -24.68% |
| Mar, 2024 | $7.11 | $5.71 | $1.40 | 3,427,240.0 | -2.22% |
| Feb, 2024 | $9.19 | $5.95 | $3.24 | 6,311,238.0 | -19.85% |
| Jan, 2024 | $8.51 | $6.02 | $2.49 | 4,709,565.0 | +12.13% |
Atomera Inc Stock (ATOM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.90 | $6.61 | $1.29 | 3,550,198.0 | +1.74% |
| Nov, 2023 | $7.50 | $4.96 | $2.54 | 4,873,011.0 | +7.66% |
| Oct, 2023 | $7.25 | $5.95 | $1.30 | 2,946,653.0 | +2.24% |
| Sep, 2023 | $6.88 | $5.47 | $1.41 | 3,538,674.0 | -1.57% |
| Aug, 2023 | $8.95 | $6.09 | $2.86 | 4,072,034.0 | -26.30% |
| Jul, 2023 | $9.39 | $7.72 | $1.67 | 2,690,495.0 | -1.60% |
| Jun, 2023 | $9.35 | $7.38 | $1.97 | 4,204,942.0 | -4.47% |
| May, 2023 | $10.72 | $7.60 | $3.12 | 10,998,605.0 | +16.20% |
| Apr, 2023 | $8.20 | $5.03 | $3.17 | 15,837,000.0 | +24.02% |
| Mar, 2023 | $7.07 | $5.44 | $1.63 | 3,529,312.0 | -3.92% |
| Feb, 2023 | $9.00 | $6.01 | $2.99 | 3,645,854.0 | -9.18% |
| Jan, 2023 | $7.42 | $5.76 | $1.66 | 2,901,989.0 | +17.36% |
Atomera Inc Stock (ATOM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.60 | $5.75 | $2.85 | 3,579,320.0 | -27.08% |
| Nov, 2022 | $9.77 | $7.62 | $2.15 | 3,030,907.0 | -5.33% |
| Oct, 2022 | $10.61 | $7.44 | $3.17 | 3,856,698.0 | -11.06% |
| Sep, 2022 | $12.79 | $9.72 | $3.07 | 2,747,975.0 | -21.66% |
| Aug, 2022 | $15.10 | $11.21 | $3.89 | 3,938,637.0 | +10.70% |
| Jul, 2022 | $12.00 | $8.90 | $3.10 | 3,171,900.0 | +24.52% |
| Jun, 2022 | $12.51 | $9.02 | $3.49 | 3,956,482.0 | -22.80% |
| May, 2022 | $13.48 | $9.52 | $3.96 | 5,984,193.0 | +16.27% |
| Apr, 2022 | $13.49 | $9.22 | $4.27 | 7,023,781.0 | -19.98% |
| Mar, 2022 | $16.77 | $10.53 | $6.24 | 6,174,248.0 | -18.63% |
| Feb, 2022 | $18.95 | $13.10 | $5.85 | 8,456,559.0 | +13.59% |
| Jan, 2022 | $21.28 | $11.32 | $9.96 | 6,341,006.0 | -29.77% |
2.29%
Cap:
|
Volume (24h):