Get the Stockscreener App
5.40
6.82%
-0.39
After Hours:
5.44
0.04
+0.74%
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 November 18, 2024, is $5.40.
- Atomera Inc all-time high stock price is $47.13, occurred on February 08, 2021.
- The lowest Atomera Inc stock price recorded was $2.31 on September 16, 2024. Since then, Atomera Inc's stock price has risen over 133.77% to $5.40 now.
- The 52-week high stock price for ATOM is $9.19, representing a 70.19% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ATOM is $2.31, indicating a -57.22% decrease from the current share price, occurred on September 16, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $6.26 | $5.36 | $0.90 | 440,226.0 | -6.74% |
| Nov 15, 2024 | $6.28 | $5.36 | $0.92 | 677,073.0 | -2.53% |
| Nov 14, 2024 | $7.11 | $5.83 | $1.28 | 937,663.0 | -6.46% |
| Nov 13, 2024 | $6.48 | $5.92 | $0.56 | 805,551.0 | +7.26% |
| Nov 12, 2024 | $5.95 | $5.51 | $0.44 | 502,441.0 | +2.42% |
| Nov 11, 2024 | $5.82 | $5.22 | $0.60 | 576,039.0 | +9.06% |
| Nov 08, 2024 | $5.68 | $5.05 | $0.63 | 700,321.0 | +0.95% |
| Nov 07, 2024 | $5.43 | $4.60 | $0.83 | 695,875.0 | +14.63% |
| Nov 06, 2024 | $4.70 | $4.36 | $0.3386 | 152,650.0 | +2.23% |
| Nov 05, 2024 | $4.85 | $4.30 | $0.5499 | 348,078.0 | -3.45% |
| Nov 04, 2024 | $4.75 | $4.43 | $0.32 | 376,396.0 | +3.57% |
| Nov 01, 2024 | $4.50 | $4.17 | $0.33 | 606,520.0 | +7.69% |
| Oct 31, 2024 | $4.35 | $3.95 | $0.3998 | 704,830.0 | -2.58% |
| Oct 30, 2024 | $4.30 | $3.43 | $0.87 | 991,439.0 | +28.23% |
| Oct 29, 2024 | $3.76 | $3.32 | $0.44 | 228,509.0 | -9.76% |
| Oct 28, 2024 | $3.74 | $3.40 | $0.34 | 280,246.0 | +9.82% |
| Oct 25, 2024 | $3.38 | $3.28 | $0.097 | 98,138.0 | +1.20% |
| Oct 24, 2024 | $3.39 | $3.25 | $0.1399 | 94,594.0 | -1.48% |
| Oct 23, 2024 | $3.52 | $3.26 | $0.26 | 107,474.0 | -2.60% |
| Oct 22, 2024 | $3.54 | $3.31 | $0.226 | 177,373.0 | -0.57% |
| Oct 21, 2024 | $3.55 | $3.30 | $0.25 | 108,559.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $7.11 | $4.17 | $2.94 | 7,250,512.0 | +29.81% |
| Oct, 2024 | $4.35 | $2.42 | $1.93 | 6,591,114.0 | +58.17% |
| Sep, 2024 | $2.78 | $2.31 | $0.47 | 2,680,226.0 | -2.23% |
| Aug, 2024 | $3.56 | $2.67 | $0.89 | 3,568,141.0 | -23.36% |
| Jul, 2024 | $4.32 | $3.02 | $1.30 | 4,377,067.0 | -7.87% |
| Jun, 2024 | $4.20 | $3.60 | $0.60 | 7,108,368.0 | -8.41% |
| May, 2024 | $4.79 | $3.98 | $0.81 | 5,490,734.0 | -10.34% |
| 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% |
1.93%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):