ATOM - Atomera Inc
8.35
0.070 0.838%
Share volume: 1,693,785
Last Updated: 05-12-2026
Electronic Equipment/Electronic Components & Accessories:
1.42%
PREVIOUS CLOSE
CHG
CHG%
$8.28
0.07
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $8.04 | $8.04 | $8.39 | $8.39 | $7.71 | $7.71 | $8.35 | $8.35 | 1,693,785 | $1,693,785.00 |
| 05-11-2026 | $8.15 | $8.15 | $8.88 | $8.88 | $8.10 | $8.10 | $8.28 | $8.28 | 2,285,268 | $2,285,268.00 |
| 05-08-2026 | $8.22 | $8.22 | $8.52 | $8.52 | $7.74 | $7.74 | $8.41 | $8.41 | 1,404,054 | $1,404,054.00 |
| 05-07-2026 | $8.97 | $8.97 | $9.24 | $9.24 | $7.96 | $7.96 | $8.10 | $8.10 | 2,403,059 | $2,403,059.00 |
| 05-06-2026 | $7.25 | $7.25 | $10.10 | $10.10 | $7.00 | $7.00 | $9.13 | $9.13 | 9,600,589 | $9,600,589.00 |
| 05-05-2026 | $10.49 | $10.49 | $11.48 | $11.48 | $10.07 | $10.07 | $10.56 | $10.56 | 4,777,692 | $4,777,692.00 |
| 05-04-2026 | $10.87 | $10.87 | $11.05 | $11.05 | $9.75 | $9.75 | $10.37 | $10.37 | 2,990,409 | $2,990,409.00 |
| 05-01-2026 | $8.35 | $8.35 | $11.13 | $11.13 | $8.18 | $8.18 | $11.09 | $11.09 | 8,224,046 | $8,224,046.00 |
| 04-30-2026 | $7.25 | $7.25 | $8.39 | $8.39 | $6.98 | $6.98 | $8.18 | $8.18 | 2,449,220 | $2,449,220.00 |
| 04-29-2026 | $7.31 | $7.31 | $7.35 | $7.35 | $6.85 | $6.85 | $7.25 | $7.25 | 946,109 | $946,109.00 |