2m 2m 2m 2m 2m 2m 2m
Atomera (ATOM)
NASDAQ
$4.73+$0.03 (+0.75%)
Price as of Oct 02, 2026 4:41 PM EDT- $183.0MMarket Cap
- 0.43%1-Year Change
- Semiconductor Equipment & MaterialsIndustry
Atomera (ATOM)
$4.73+$0.03 (+0.75%)
- 1 Month+19.04%Low Price$3.84High Price$4.69
- 3 Months-43.36%Low Price$3.84High Price$7.36
- 1 Year+0.43%Low Price$1.99High Price$12.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.38 | 4.83 | 4.38 | 4.69 | +7.57% | 949,468 |
09/30/2026 | 4.30 | 4.40 | 4.27 | 4.36 | +3.07% | 373,532 |
09/29/2026 | 4.27 | 4.30 | 4.15 | 4.23 | +1.93% | 293,697 |
09/28/2026 | 4.31 | 4.34 | 4.13 | 4.15 | -4.60% | 338,781 |
09/25/2026 | 4.39 | 4.39 | 4.20 | 4.35 | +0.23% | 205,134 |
09/24/2026 | 4.24 | 4.36 | 4.19 | 4.34 | +0.70% | 430,739 |
09/23/2026 | 4.45 | 4.48 | 4.28 | 4.31 | -3.79% | 382,792 |
09/22/2026 | 4.26 | 4.49 | 4.26 | 4.48 | +2.05% | 443,669 |
09/21/2026 | 4.22 | 4.48 | 4.15 | 4.39 | +6.55% | 568,469 |
09/18/2026 | 4.04 | 4.15 | 3.93 | 4.12 | +3.52% | 548,595 |
09/17/2026 | 4.01 | 4.13 | 3.95 | 3.98 | +2.84% | 345,125 |
09/16/2026 | 3.92 | 3.94 | 3.76 | 3.87 | +0.78% | 287,513 |
09/15/2026 | 3.93 | 4.00 | 3.76 | 3.84 | -2.29% | 600,784 |
09/14/2026 | 3.94 | 4.08 | 3.91 | 3.93 | -5.30% | 501,741 |
09/11/2026 | 4.16 | 4.25 | 4.14 | 4.15 | +1.97% | 314,132 |
09/10/2026 | 3.99 | 4.14 | 3.95 | 4.07 | -0.97% | 371,960 |
09/09/2026 | 4.06 | 4.24 | 4.06 | 4.11 | -0.72% | 457,251 |
09/08/2026 | 4.12 | 4.29 | 4.08 | 4.14 | +2.48% | 475,550 |
09/04/2026 | 4.01 | 4.05 | 3.94 | 4.04 | +2.54% | 279,389 |
09/03/2026 | 4.02 | 4.08 | 3.90 | 3.94 | -1.50% | 378,534 |
09/02/2026 | 3.93 | 4.05 | 3.84 | 4.00 | +1.52% | 518,624 |
09/01/2026 | 4.05 | 4.09 | 3.93 | 3.94 | -5.29% | 680,169 |
08/31/2026 | 4.24 | 4.30 | 4.10 | 4.16 | -0.95% | 485,545 |
08/28/2026 | 4.41 | 4.49 | 4.19 | 4.20 | -6.04% | 406,584 |
08/27/2026 | 4.64 | 4.72 | 4.31 | 4.47 | -0.67% | 479,643 |
08/26/2026 | 4.55 | 4.64 | 4.37 | 4.50 | -1.53% | 632,544 |
08/25/2026 | 4.67 | 4.67 | 4.51 | 4.57 | +1.11% | 315,399 |
08/24/2026 | 4.68 | 4.69 | 4.47 | 4.52 | -5.44% | 379,962 |
08/21/2026 | 4.85 | 4.92 | 4.66 | 4.78 | -0.21% | 334,538 |
08/20/2026 | 4.74 | 4.82 | 4.60 | 4.79 | +1.27% | 358,317 |
08/19/2026 | 4.97 | 5.09 | 4.58 | 4.73 | -3.86% | 505,949 |
08/18/2026 | 5.14 | 5.29 | 4.90 | 4.92 | -9.23% | 699,491 |
08/17/2026 | 5.60 | 5.64 | 5.39 | 5.42 | -3.21% | 353,699 |
08/14/2026 | 5.44 | 5.73 | 5.44 | 5.60 | +3.32% | 463,939 |
08/13/2026 | 5.55 | 5.84 | 5.40 | 5.42 | -1.99% | 403,890 |
08/12/2026 | 5.80 | 5.83 | 5.46 | 5.53 | -0.72% | 454,147 |
08/11/2026 | 5.52 | 5.76 | 5.37 | 5.57 | +3.72% | 433,097 |
08/10/2026 | 5.53 | 5.65 | 5.36 | 5.37 | -2.01% | 390,771 |
08/07/2026 | 5.52 | 5.59 | 5.28 | 5.48 | +3.10% | 425,483 |
08/06/2026 | 5.24 | 5.58 | 5.02 | 5.32 | +1.43% | 538,870 |
08/05/2026 | 5.14 | 5.49 | 5.00 | 5.24 | -7.26% | 974,263 |
08/04/2026 | 5.63 | 5.89 | 5.57 | 5.65 | +6.81% | 1,263,546 |
08/04/2026 |
-$0.17 Earnings | |||||
08/03/2026 | 5.05 | 5.42 | 5.00 | 5.29 | +2.52% | 663,948 |
07/31/2026 | 5.38 | 5.46 | 4.96 | 5.16 | +1.38% | 555,594 |
07/30/2026 | 4.68 | 5.14 | 4.68 | 5.09 | +14.00% | 538,628 |
07/29/2026 | 4.88 | 4.88 | 4.46 | 4.47 | -7.56% | 750,355 |
07/28/2026 | 5.01 | 5.09 | 4.64 | 4.83 | -8.00% | 877,318 |
07/27/2026 | 5.31 | 5.52 | 5.06 | 5.25 | +1.35% | 409,743 |
07/24/2026 | 5.57 | 5.59 | 5.16 | 5.18 | -7.17% | 578,328 |
07/23/2026 | 5.64 | 5.93 | 5.51 | 5.58 | -3.46% | 569,878 |
07/22/2026 | 5.70 | 6.17 | 5.68 | 5.78 | -1.28% | 457,116 |
07/21/2026 | 5.69 | 5.90 | 5.58 | 5.86 | +6.84% | 566,253 |
07/20/2026 | 5.74 | 5.75 | 5.32 | 5.48 | -2.49% | 695,076 |
07/17/2026 | 5.32 | 5.76 | 5.24 | 5.62 | -1.23% | 624,223 |
07/16/2026 | 6.02 | 6.09 | 5.53 | 5.69 | -7.33% | 1,083,655 |
07/15/2026 | 6.49 | 6.63 | 5.95 | 6.14 | -3.91% | 678,519 |
07/14/2026 | 6.50 | 6.60 | 6.24 | 6.39 | +2.24% | 564,901 |
07/13/2026 | 6.52 | 6.52 | 6.14 | 6.25 | -5.73% | 755,276 |
07/10/2026 | 6.76 | 6.79 | 6.51 | 6.63 | -2.93% | 574,884 |
07/09/2026 | 7.00 | 7.28 | 6.82 | 6.83 | +0.15% | 713,268 |
07/08/2026 | 6.66 | 6.94 | 6.47 | 6.82 | +0.59% | 673,808 |
07/07/2026 | 7.34 | 7.34 | 6.57 | 6.78 | -7.82% | 842,118 |
07/06/2026 | 7.57 | 7.71 | 7.30 | 7.36 | -0.74% | 550,850 |
07/02/2026 | 8.37 | 8.38 | 7.29 | 7.41 | -10.51% | 914,885 |
07/01/2026 | 8.35 | 8.83 | 7.91 | 8.28 | -4.94% | 1,108,557 |
06/30/2026 | 7.64 | 8.77 | 7.64 | 8.71 | +14.45% | 1,063,551 |
06/29/2026 | 7.21 | 7.62 | 6.86 | 7.61 | +7.49% | 896,750 |
06/26/2026 | 7.04 | 7.14 | 6.67 | 7.08 | -3.15% | 2,405,739 |
06/25/2026 | 7.71 | 7.76 | 6.93 | 7.31 | -1.35% | 661,932 |
06/24/2026 | 7.67 | 7.67 | 7.16 | 7.41 | -1.59% | 750,429 |
06/23/2026 | 7.68 | 8.16 | 7.52 | 7.53 | -8.84% | 780,505 |
06/22/2026 | 9.05 | 9.22 | 8.24 | 8.26 | -8.22% | 806,127 |
06/18/2026 | 8.67 | 9.05 | 8.24 | 9.00 | +10.16% | 1,261,380 |
06/17/2026 | 8.93 | 9.10 | 8.13 | 8.17 | -7.26% | 1,246,226 |
06/16/2026 | 9.49 | 9.54 | 8.72 | 8.81 | -7.26% | 813,506 |
06/15/2026 | 9.46 | 9.82 | 9.07 | 9.50 | +5.56% | 1,023,768 |
06/12/2026 | 8.71 | 9.33 | 8.47 | 9.00 | +2.86% | 1,091,386 |
06/11/2026 | 8.13 | 8.84 | 8.06 | 8.75 | +9.10% | 1,018,614 |
06/10/2026 | 7.99 | 8.98 | 7.92 | 8.02 | -0.37% | 924,752 |
06/09/2026 | 8.62 | 8.85 | 7.28 | 8.05 | -3.71% | 1,763,695 |
06/08/2026 | 8.50 | 8.74 | 8.01 | 8.36 | +1.21% | 1,285,080 |
06/05/2026 | 9.05 | 9.99 | 8.16 | 8.26 | -8.73% | 2,006,280 |
06/04/2026 | 8.85 | 9.28 | 8.66 | 9.05 | -0.55% | 853,107 |
06/03/2026 | 9.81 | 10.21 | 8.83 | 9.10 | -7.61% | 1,590,121 |
06/02/2026 | 9.76 | 10.33 | 9.59 | 9.85 | +1.86% | 1,128,499 |
06/01/2026 | 9.50 | 10.11 | 9.33 | 9.67 | -3.11% | 1,161,198 |
05/29/2026 | 11.12 | 11.17 | 9.66 | 9.98 | -10.65% | 1,474,087 |
05/28/2026 | 10.91 | 11.54 | 10.56 | 11.17 | +1.27% | 1,301,980 |
05/27/2026 | 12.04 | 12.35 | 10.86 | 11.03 | -8.92% | 2,054,254 |
05/26/2026 | 9.64 | 12.37 | 9.55 | 12.11 | +31.06% | 3,743,760 |
05/22/2026 | 8.61 | 9.50 | 8.52 | 9.24 | +8.58% | 1,715,979 |
05/21/2026 | 7.70 | 8.63 | 7.68 | 8.51 | +10.81% | 1,913,057 |
05/20/2026 | 7.60 | 7.80 | 7.18 | 7.68 | +2.54% | 1,096,078 |
05/19/2026 | 7.91 | 7.91 | 7.34 | 7.49 | -6.43% | 1,301,837 |
05/18/2026 | 9.10 | 9.10 | 7.92 | 8.01 | -9.03% | 1,544,817 |
05/15/2026 | 8.94 | 9.16 | 8.47 | 8.80 | -8.62% | 1,344,212 |
05/14/2026 | 9.88 | 10.30 | 9.10 | 9.63 | -2.63% | 1,813,272 |
05/13/2026 | 8.42 | 10.22 | 8.41 | 9.89 | +18.44% | 3,159,744 |
05/12/2026 | 8.04 | 8.39 | 7.71 | 8.35 | +0.85% | 1,717,289 |