Atomera Incorporated - Common Stock (ATOM)
3.9700
-0.1700 (-4.11%)
NASDAQ · Last Trade: Apr 14th, 12:00 PM EDT
Historical Prices For Atomera Incorporated - Common Stock (ATOM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/11/2025 | 4.05 | 4.25 | 3.91 | 4.14 | 280,862 | 4.14 |
| 4/10/2025 | 4.09 | 4.12 | 3.88 | 4.08 | 358,568 | 4.08 |
| 4/09/2025 | 3.51 | 4.30 | 3.51 | 4.21 | 523,769 | 4.21 |
| 4/08/2025 | 4.07 | 4.16 | 3.47 | 3.56 | 434,413 | 3.56 |
| 4/07/2025 | 3.21 | 4.09 | 3.20 | 3.86 | 633,968 | 3.86 |
| 4/04/2025 | 3.83 | 3.83 | 3.33 | 3.48 | 601,215 | 3.48 |
| 4/03/2025 | 4.01 | 4.16 | 3.70 | 3.91 | 665,266 | 3.91 |
| 4/02/2025 | 4.03 | 4.51 | 3.91 | 4.34 | 448,616 | 4.34 |
| 4/01/2025 | 3.96 | 4.22 | 3.77 | 4.10 | 722,410 | 4.10 |
| 3/31/2025 | 4.00 | 4.11 | 3.91 | 4.00 | 586,862 | 4.00 |
| 3/28/2025 | 4.49 | 4.54 | 4.02 | 4.14 | 690,026 | 4.14 |
| 3/27/2025 | 4.91 | 4.93 | 4.55 | 4.58 | 392,262 | 4.58 |
| 3/26/2025 | 4.85 | 5.06 | 4.79 | 4.97 | 525,460 | 4.97 |
| 3/25/2025 | 5.05 | 5.20 | 4.71 | 4.88 | 1,464,468 | 4.88 |
| 3/24/2025 | 5.85 | 6.08 | 5.75 | 5.77 | 519,533 | 5.77 |
| 3/21/2025 | 5.56 | 5.74 | 5.51 | 5.64 | 207,022 | 5.64 |
| 3/20/2025 | 5.72 | 5.90 | 5.58 | 5.75 | 295,486 | 5.75 |
| 3/19/2025 | 6.03 | 6.14 | 5.78 | 5.83 | 449,289 | 5.83 |
| 3/18/2025 | 6.06 | 6.08 | 5.87 | 5.98 | 228,526 | 5.98 |
| 3/17/2025 | 5.93 | 6.19 | 5.80 | 6.11 | 352,957 | 6.11 |
| 3/14/2025 | 5.58 | 5.90 | 5.48 | 5.90 | 532,737 | 5.90 |
| 3/13/2025 | 5.85 | 5.94 | 5.40 | 5.43 | 376,310 | 5.43 |
| 3/12/2025 | 5.69 | 6.04 | 5.66 | 5.82 | 403,373 | 5.82 |
| 3/11/2025 | 5.56 | 5.94 | 5.39 | 5.47 | 357,727 | 5.47 |
| 3/10/2025 | 5.98 | 6.11 | 5.51 | 5.61 | 334,373 | 5.61 |
| 3/07/2025 | 6.00 | 6.14 | 5.58 | 6.06 | 428,198 | 6.06 |
| 3/06/2025 | 5.82 | 6.33 | 5.74 | 6.00 | 411,501 | 6.00 |
| 3/05/2025 | 5.67 | 6.06 | 5.53 | 6.01 | 527,781 | 6.01 |
| 3/04/2025 | 5.13 | 5.77 | 5.11 | 5.59 | 607,494 | 5.59 |
| 3/03/2025 | 5.91 | 6.19 | 5.22 | 5.32 | 523,718 | 5.32 |
| 2/28/2025 | 5.16 | 5.90 | 5.07 | 5.87 | 1,030,054 | 5.87 |
| 2/27/2025 | 5.69 | 5.69 | 5.20 | 5.20 | 411,862 | 5.20 |
| 2/26/2025 | 5.51 | 5.85 | 5.50 | 5.61 | 588,500 | 5.61 |
| 2/25/2025 | 5.55 | 5.59 | 5.15 | 5.35 | 773,452 | 5.35 |
| 2/24/2025 | 6.10 | 6.33 | 5.64 | 5.67 | 613,305 | 5.67 |
| 2/21/2025 | 6.53 | 6.97 | 6.03 | 6.12 | 673,055 | 6.12 |
| 2/20/2025 | 6.29 | 6.69 | 6.16 | 6.40 | 565,484 | 6.40 |
| 2/19/2025 | 5.80 | 6.55 | 5.77 | 6.32 | 859,442 | 6.32 |
| 2/18/2025 | 6.25 | 6.32 | 5.82 | 5.88 | 718,951 | 5.88 |
| 2/14/2025 | 6.26 | 6.72 | 5.91 | 6.11 | 848,815 | 6.11 |
| 2/13/2025 | 5.27 | 6.65 | 5.00 | 6.65 | 1,959,716 | 6.65 |
| 2/12/2025 | 5.03 | 5.53 | 4.51 | 5.32 | 4,290,030 | 5.32 |
| 2/11/2025 | 8.49 | 9.05 | 8.45 | 8.65 | 873,532 | 8.65 |
| 2/10/2025 | 9.18 | 9.27 | 8.53 | 8.57 | 545,940 | 8.57 |
| 2/07/2025 | 9.90 | 10.03 | 8.91 | 9.02 | 553,466 | 9.02 |
| 2/06/2025 | 10.01 | 10.68 | 9.51 | 9.86 | 605,119 | 9.86 |
| 2/05/2025 | 8.82 | 9.53 | 8.62 | 9.26 | 442,051 | 9.26 |
| 2/04/2025 | 8.28 | 9.25 | 8.22 | 9.05 | 585,824 | 9.05 |
| 2/03/2025 | 8.17 | 8.80 | 7.87 | 8.28 | 548,113 | 8.28 |
| 1/31/2025 | 8.54 | 9.60 | 8.30 | 8.76 | 604,071 | 8.76 |
| 1/30/2025 | 8.75 | 9.15 | 7.88 | 8.37 | 836,579 | 8.37 |
| 1/29/2025 | 8.76 | 9.31 | 8.61 | 8.82 | 427,957 | 8.82 |
| 1/28/2025 | 9.13 | 9.20 | 7.98 | 8.65 | 689,379 | 8.65 |
| 1/27/2025 | 9.80 | 10.01 | 8.60 | 8.72 | 1,030,336 | 8.72 |
| 1/24/2025 | 10.89 | 11.74 | 10.60 | 11.04 | 763,033 | 11.04 |
| 1/23/2025 | 10.32 | 10.80 | 10.10 | 10.71 | 444,739 | 10.71 |
| 1/22/2025 | 10.01 | 10.84 | 9.62 | 10.71 | 808,464 | 10.71 |
| 1/21/2025 | 8.74 | 9.96 | 8.74 | 9.94 | 911,467 | 9.94 |
| 1/17/2025 | 8.82 | 9.34 | 8.40 | 8.64 | 912,315 | 8.64 |
| 1/16/2025 | 11.55 | 11.90 | 8.30 | 8.40 | 2,101,880 | 8.40 |
| 1/15/2025 | 9.90 | 11.68 | 9.60 | 11.17 | 1,220,332 | 11.17 |
| 1/14/2025 | 11.09 | 11.81 | 9.09 | 9.30 | 1,049,385 | 9.30 |