Free Trial

Atomera (ATOM) Stock Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free ATOM Stock Alerts
$4.64
+0.22 (+4.98%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Atomera Stock Price Performance

5 Day
Performance
+9.95%
1 Month
Performance
-23.31%
3 Month
Performance
-35.10%
6 Month
Performance
-20.68%
Year-To-Date
Performance
-33.81%
1 Year
Performance
-40.82%
Receive ATOM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atomera and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

ATOM Stock Chart for Tuesday, May, 14, 2024

ATOM Chart by TradingView

Atomera Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$4.42$4.64
+4.98%		$4.79$4.45246,432 shs$124.77 million
05/10/2024$4.22$4.42
+4.74%		$4.64$4.29325,831 shs$118.84 million
05/09/2024$4.20$4.22
+0.48%		$4.26$4.10127,624 shs$113.46 million
05/08/2024$4.24$4.20
-0.94%		$4.28$4.03220,347 shs$112.94 million
05/07/2024$4.25$4.24
-0.24%		$4.28$4.06264,816 shs$114.01 million
05/06/2024$4.50$4.25
-5.56%		$4.65$4.20328,100 shs$114.28 million
05/03/2024$4.45$4.50
+1.12%		$4.68$4.35209,349 shs$121.01 million
05/02/2024$4.40$4.45
+1.14%		$4.50$4.01912,397 shs$119.71 million
05/01/2024$4.64$4.40
-5.17%		$4.70$4.38425,260 shs$118.36 million
04/30/2024$4.93$4.64
-5.88%		$4.94$4.62331,987 shs$124.82 million
04/29/2024$4.45$4.93
+10.79%		$5.23$4.43465,980 shs$132.62 million
04/26/2024$5.37$4.45
-17.13%		$5.13$3.681.14 million shs$119.71 million
04/25/2024$5.70$5.37
-5.79%		$5.66$5.34214,408 shs$144.45 million
04/24/2024$5.63$5.70
+1.24%		$5.77$5.5398,691 shs$153.33 million
04/23/2024$5.46$5.63
+3.11%		$5.78$5.4695,684 shs$151.45 million
04/22/2024$5.70$5.46
-4.21%		$5.72$5.35222,181 shs$146.87 million
04/19/2024$5.75$5.70
-0.87%		$5.76$5.55198,567 shs$153.33 million
04/18/2024$5.64$5.75
+1.95%		$5.95$5.34228,140 shs$154.68 million
04/17/2024$6.04$5.64
-6.62%		$6.19$5.63233,620 shs$151.72 million
04/16/2024$6.02$6.04
+0.33%		$6.05$5.92102,880 shs$162.48 million
04/15/2024$6.05$6.02
-0.50%		$6.09$5.80199,891 shs$161.94 million
04/12/2024$6.37$6.05
-5.02%		$6.38$6.03120,608 shs$162.75 million
04/11/2024$6.16$6.37
+3.41%		$6.37$6.02120,773 shs$171.32 million
04/10/2024$6.61$6.16
-6.81%		$6.46$6.07283,646 shs$165.67 million
04/09/2024$6.06$6.61
+9.08%		$6.67$6.01258,382 shs$177.81 million
04/08/2024$5.94$6.06
+2.02%		$6.11$5.8890,332 shs$163.01 million
04/05/2024$6.19$5.94
-4.04%		$6.24$5.85119,263 shs$159.79 million
04/04/2024$6.40$6.19
-3.28%		$6.60$6.13127,560 shs$166.51 million
04/03/2024$6.12$6.40
+4.58%		$6.46$6.04112,577 shs$172.16 million
04/02/2024$6.27$6.12
-2.39%		$6.16$6.02116,773 shs$164.63 million
04/01/2024$6.16$6.27
+1.79%		$6.29$6.0671,866 shs$168.66 million
03/29/2024$6.16$6.16$6.25$6.01106,130 shs$165.70 million
03/28/2024$6.03$6.16
+2.16%		$6.25$6.01104,625 shs$165.70 million
03/27/2024$5.83$6.03
+3.43%		$6.12$5.81154,276 shs$162.21 million
03/26/2024$6.00$5.83
-2.83%		$6.07$5.71232,568 shs$156.83 million
03/25/2024$6.06$6.00
-0.99%		$6.16$5.95122,341 shs$162.98 million
03/22/2024$6.48$6.06
-6.48%		$6.47$5.99148,339 shs$163.01 million
03/21/2024$6.25$6.48
+3.68%		$6.70$6.32166,515 shs$174.31 million
03/20/2024$5.91$6.25
+5.75%		$6.34$5.80144,178 shs$168.13 million
03/19/2024$5.89$5.91
+0.34%		$6.01$5.76161,994 shs$158.98 million
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/18/2024$6.10$5.89
-3.44%		$6.19$5.89181,257 shs$158.44 million
03/15/2024$6.10$6.10$6.17$5.97186,859 shs$164.09 million
03/14/2024$6.23$6.10
-2.09%		$6.22$5.91304,456 shs$164.09 million
03/13/2024$6.36$6.23
-2.04%		$6.41$6.20112,459 shs$167.59 million
03/12/2024$6.54$6.36
-2.75%		$6.45$6.20137,954 shs$169.30 million
03/11/2024$6.69$6.54
-2.24%		$6.83$6.46120,584 shs$174.10 million
03/08/2024$6.84$6.69
-2.19%		$7.08$6.66134,785 shs$178.09 million
03/07/2024$6.58$6.84
+3.95%		$6.94$6.62111,248 shs$182.08 million
03/06/2024$6.56$6.58
+0.30%		$6.73$6.46120,564 shs$175.16 million
03/05/2024$6.77$6.56
-3.10%		$6.80$6.43137,972 shs$174.63 million
03/04/2024$6.83$6.77
-0.88%		$7.11$6.74293,081 shs$180.22 million
03/01/2024$6.30$6.83
+8.41%		$6.95$6.16349,238 shs$181.82 million
02/29/2024$6.07$6.30
+3.79%		$6.45$6.13229,504 shs$167.71 million
02/28/2024$6.27$6.07
-3.19%		$6.31$6.05247,312 shs$161.58 million
02/27/2024$6.38$6.27
-1.72%		$6.49$6.22209,745 shs$166.91 million
02/26/2024$6.12$6.38
+4.25%		$6.43$5.95317,358 shs$169.84 million
02/23/2024$6.31$6.12
-3.01%		$6.45$6.02305,947 shs$162.91 million
02/22/2024$6.46$6.31
-2.32%		$6.64$6.22429,004 shs$167.97 million
02/21/2024$6.68$6.46
-3.29%		$6.71$6.39206,661 shs$171.97 million
02/20/2024$7.09$6.68
-5.78%		$7.00$6.57288,288 shs$177.82 million
02/19/2024$7.09$7.09$7.19$6.61318,600 shs$188.74 million
02/16/2024$7.09$7.09$7.19$6.61317,773 shs$182.92 million
02/15/2024$7.15$7.09
-0.84%		$7.42$6.88290,779 shs$182.92 million
02/14/2024$8.26$7.15
-13.44%		$8.74$6.85859,395 shs$184.47 million
02/13/2024$9.12$8.26
-9.38%		$9.13$8.14359,360 shs$213.11 million

Related Companies:
This page (NASDAQ:ATOM) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Gold Mania
Stansberry Research