ATOM - Atomera Inc
6.5
0.490 7.538%
Share volume: 1,028,402
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.01
0.49
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $6.12 | $6.12 | $6.96 | $6.96 | $6.12 | $6.12 | $6.50 | $6.50 | 1,028,402 | $1,028,402.00 |
| 05-07-2025 | $5.40 | $5.40 | $6.53 | $6.53 | $5.40 | $5.40 | $6.01 | $6.01 | 1,523,033 | $1,523,033.00 |
| 05-06-2025 | $4.64 | $4.64 | $5.15 | $5.15 | $4.58 | $4.58 | $5.07 | $5.07 | 562,119 | $562,119.00 |
| 05-05-2025 | $4.91 | $4.91 | $5.05 | $5.05 | $4.74 | $4.74 | $4.74 | $4.74 | 229,531 | $229,531.00 |
| 05-02-2025 | $4.53 | $4.53 | $5.15 | $5.15 | $4.50 | $4.50 | $5.02 | $5.02 | 512,158 | $512,158.00 |
| 05-01-2025 | $4.50 | $4.50 | $4.60 | $4.60 | $4.30 | $4.30 | $4.46 | $4.46 | 257,458 | $257,458.00 |
| 04-30-2025 | $4.08 | $4.08 | $4.40 | $4.40 | $3.96 | $3.96 | $4.39 | $4.39 | 208,206 | $208,206.00 |
| 04-29-2025 | $4.19 | $4.19 | $4.87 | $4.87 | $4.16 | $4.16 | $4.19 | $4.19 | 481,563 | $481,563.00 |
| 04-28-2025 | $4.28 | $4.28 | $4.35 | $4.35 | $4.04 | $4.04 | $4.14 | $4.14 | 252,351 | $252,351.00 |
| 04-25-2025 | $4.13 | $4.13 | $4.30 | $4.30 | $4.07 | $4.07 | $4.26 | $4.26 | 211,184 | $211,184.00 |
