Loading live market data…

Atomera Incorporated

NASDAQ:ATOM

$6.39 USD

$0.14 (2.24%)

Volume
572.41K
Average Volume
2.19M
Market Capitalization
$207.68M
P/E Ratio
-9.83
Dividend Yield
0.00%
Price Target
$
Year High
$12.37
Year Low
$1.89
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$19.34
Date Opening Price Closing Price %Chg Volume
2026-07-14 $6.50 $6.39 -1.69% 572.41K
2026-07-13 $6.52 $6.25 -4.14% 755.3K
2026-07-10 $6.76 $6.63 -1.92% 574.9K
2026-07-09 $7.00 $6.83 -2.43% 713.3K
2026-07-08 $6.66 $6.82 2.40% 673.81K
2026-07-07 $7.34 $6.78 -7.63% 842.12K
2026-07-06 $7.57 $7.36 -2.77% 551K
2026-07-02 $8.37 $7.41 -11.47% 914.94K
2026-07-01 $8.35 $8.28 -0.84% 1.11M
2026-06-30 $7.64 $8.71 14.01% 1.06M
2026-06-29 $7.21 $7.61 5.55% 896.75K
2026-06-26 $7.04 $7.08 0.57% 2.41M
2026-06-25 $7.71 $7.31 -5.19% 661.93K
2026-06-24 $7.67 $7.41 -3.39% 750.43K
2026-06-23 $7.68 $7.53 -1.95% 780.5K
2026-06-22 $9.05 $8.26 -8.73% 806.13K
2026-06-18 $8.67 $9.00 3.81% 1.26M
2026-06-17 $8.93 $8.17 -8.51% 1.25M
2026-06-16 $9.49 $8.81 -7.17% 813.52K
2026-06-15 $9.46 $9.50 0.42% 1.02M
2026-06-12 $8.71 $9.00 3.33% 1.09M
2026-06-11 $8.13 $8.75 7.63% 1.02M
2026-06-10 $7.99 $8.02 0.38% 924.8K
2026-06-09 $8.62 $8.05 -6.61% 1.76M
2026-06-08 $8.50 $8.36 -1.65% 1.29M
2026-06-05 $9.05 $8.26 -8.73% 2.01M
2026-06-04 $8.85 $9.05 2.26% 853.11K
2026-06-03 $9.81 $9.10 -7.24% 1.59M
2026-06-02 $9.76 $9.85 0.92% 1.13M
2026-06-01 $9.50 $9.67 1.79% 1.16M
2026-05-29 $11.12 $9.98 -10.25% 1.47M
2026-05-28 $10.91 $11.17 2.38% 1.3M
2026-05-27 $12.04 $11.03 -8.39% 2.05M
2026-05-26 $9.64 $12.11 25.62% 3.74M
2026-05-22 $8.61 $9.24 7.32% 1.72M
2026-05-21 $7.70 $8.51 10.52% 1.92M
2026-05-20 $7.60 $7.68 1.05% 1.1M
2026-05-19 $7.91 $7.49 -5.31% 1.3M
2026-05-18 $9.10 $8.01 -11.98% 1.54M
2026-05-15 $8.94 $8.80 -1.57% 1.34M
2026-05-14 $9.88 $9.63 -2.53% 1.81M
2026-05-13 $8.42 $9.89 17.46% 3.16M
2026-05-12 $8.04 $8.35 3.86% 1.72M
2026-05-11 $8.15 $8.28 1.60% 2.29M
2026-05-08 $8.22 $8.41 2.31% 1.4M
2026-05-07 $8.97 $8.10 -9.70% 2.4M
2026-05-06 $7.25 $9.13 25.93% 9.6M
2026-05-05 $10.49 $10.56 0.67% 4.78M
2026-05-04 $10.87 $10.37 -4.60% 2.99M
2026-05-01 $8.35 $11.09 32.81% 8.22M
2026-04-30 $7.25 $8.18 12.83% 2.45M
2026-04-29 $7.31 $7.25 -0.82% 946.11K
2026-04-28 $7.28 $7.31 0.41% 1.84M
2026-04-27 $8.50 $7.63 -10.24% 5.59M
2026-04-24 $6.50 $8.60 32.31% 28.33M
2026-04-23 $6.30 $6.19 -1.75% 976.9K
2026-04-22 $6.69 $6.34 -5.23% 1.29M
2026-04-21 $6.42 $6.61 2.96% 1.76M
2026-04-20 $5.30 $6.34 19.62% 1.8M
2026-04-17 $5.53 $5.35 -3.25% 490.66K
2026-04-16 $5.17 $5.32 2.90% 593.2K
2026-04-15 $5.01 $5.14 2.59% 620.3K
2026-04-14 $5.55 $5.04 -9.19% 1.31M
2026-04-13 $4.98 $5.45 9.44% 1.71M
2026-04-10 $4.59 $5.09 10.89% 1.05M
2026-04-09 $4.41 $4.53 2.72% 355.9K
2026-04-08 $4.46 $4.42 -0.90% 518.1K
2026-04-07 $4.11 $4.07 -0.97% 338.83K
2026-04-06 $4.10 $4.20 2.44% 396.81K
2026-04-02 $3.80 $4.07 7.11% 543.6K
2026-04-01 $3.94 $4.04 2.54% 521K
2026-03-31 $3.63 $3.81 4.96% 641.45K
2026-03-30 $3.79 $3.58 -5.54% 881.7K
2026-03-27 $3.86 $3.74 -3.11% 969.8K
2026-03-26 $4.42 $3.91 -11.54% 803.1K
2026-03-25 $4.86 $4.55 -6.38% 836.61K
2026-03-24 $4.55 $4.82 5.93% 748K
2026-03-23 $4.30 $4.59 6.74% 955K
2026-03-20 $4.35 $4.25 -2.30% 1.29M
2026-03-19 $4.11 $4.36 6.08% 867.7K
2026-03-18 $4.72 $4.36 -7.63% 911.23K
2026-03-17 $4.76 $4.72 -0.84% 692.6K
2026-03-16 $4.73 $4.77 0.85% 560K
2026-03-13 $4.92 $4.60 -6.50% 1.28M
2026-03-12 $4.95 $4.89 -1.21% 1.16M
2026-03-11 $5.32 $5.10 -4.14% 2.97M
2026-03-10 $4.50 $5.02 11.56% 1.65M
2026-03-09 $4.38 $4.56 4.11% 1M
2026-03-06 $4.58 $4.54 -0.87% 654.54K
2026-03-05 $4.75 $4.76 0.21% 1.05M