ATOM - Atomera Inc
3.74
-0.165 -4.412%
Share volume: 965,692
Last Updated: 03-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$3.90
-0.16
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.86 | $3.86 | $3.90 | $3.90 | $3.61 | $3.61 | $3.74 | $3.74 | 965,692 | $965,692.00 |
| 03-26-2026 | $4.42 | $4.42 | $4.53 | $4.53 | $3.90 | $3.90 | $3.91 | $3.91 | 803,070 | $803,070.00 |
| 03-25-2026 | $4.86 | $4.86 | $5.06 | $5.06 | $4.51 | $4.51 | $4.55 | $4.55 | 836,613 | $836,613.00 |
| 03-24-2026 | $4.55 | $4.55 | $4.92 | $4.92 | $4.51 | $4.51 | $4.82 | $4.82 | 747,975 | $747,975.00 |
| 03-23-2026 | $4.30 | $4.30 | $4.64 | $4.64 | $4.18 | $4.18 | $4.59 | $4.59 | 954,994 | $954,994.00 |
| 03-20-2026 | $4.35 | $4.35 | $4.35 | $4.35 | $4.03 | $4.03 | $4.25 | $4.25 | 1,287,543 | $1,287,543.00 |
| 03-19-2026 | $4.11 | $4.11 | $4.45 | $4.45 | $4.05 | $4.05 | $4.36 | $4.36 | 867,653 | $867,653.00 |
| 03-18-2026 | $4.72 | $4.72 | $4.84 | $4.84 | $4.31 | $4.31 | $4.36 | $4.36 | 911,227 | $911,227.00 |
| 03-17-2026 | $4.76 | $4.76 | $5.13 | $5.13 | $4.66 | $4.66 | $4.72 | $4.72 | 692,570 | $692,570.00 |
| 03-16-2026 | $4.73 | $4.73 | $4.85 | $4.85 | $4.56 | $4.56 | $4.77 | $4.77 | 559,991 | $559,991.00 |