Atomera Incorporated - Common Stock (ATOM)
8.7600
+0.3900 (4.66%)
Atomera Inc is a technology company focused on the development and commercialization of advanced materials and proprietary technologies that enhance the performance of semiconductors
It specializes in the innovation of methods to improve the efficiency of existing semiconductor manufacturing processes, particularly through the application of its proprietary Mears Silicon Technology. Atomera's solutions aim to enable more competitive and energy-efficient electronic devices across various applications, such as computing, communication, and consumer electronics, ultimately contributing to the advancement of the semiconductor industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.54 | 9.60 | 8.30 | 8.76 | 603,949 | 8.76 |
| 1/30/2025 | 8.75 | 9.15 | 7.88 | 8.37 | 836,579 | 8.37 |
| 1/29/2025 | 8.76 | 9.31 | 8.61 | 8.82 | 427,957 | 8.82 |
| 1/28/2025 | 9.13 | 9.20 | 7.98 | 8.65 | 689,379 | 8.65 |
| 1/27/2025 | 9.80 | 10.01 | 8.60 | 8.72 | 1,030,336 | 8.72 |
| 1/24/2025 | 10.89 | 11.74 | 10.60 | 11.04 | 763,033 | 11.04 |
| 1/23/2025 | 10.32 | 10.80 | 10.10 | 10.71 | 444,739 | 10.71 |
| 1/22/2025 | 10.01 | 10.84 | 9.62 | 10.71 | 808,464 | 10.71 |
| 1/21/2025 | 8.74 | 9.96 | 8.74 | 9.94 | 911,467 | 9.94 |
| 1/17/2025 | 8.82 | 9.34 | 8.40 | 8.64 | 912,315 | 8.64 |
| 1/16/2025 | 11.55 | 11.90 | 8.30 | 8.40 | 2,101,880 | 8.40 |
| 1/15/2025 | 9.90 | 11.68 | 9.60 | 11.17 | 1,220,332 | 11.17 |
| 1/14/2025 | 11.09 | 11.81 | 9.09 | 9.30 | 1,049,385 | 9.30 |
| 1/13/2025 | 10.42 | 11.83 | 10.22 | 10.55 | 936,442 | 10.55 |
| 1/10/2025 | 11.60 | 12.00 | 10.35 | 10.97 | 1,349,811 | 10.97 |
| 1/08/2025 | 14.86 | 14.94 | 11.54 | 11.86 | 2,022,869 | 11.86 |
| 1/07/2025 | 15.88 | 16.49 | 14.76 | 16.24 | 932,077 | 16.24 |
| 1/06/2025 | 16.80 | 17.55 | 16.00 | 16.55 | 1,603,154 | 16.55 |
| 1/03/2025 | 13.50 | 16.82 | 13.13 | 16.55 | 2,181,181 | 16.55 |
| 1/02/2025 | 11.69 | 13.00 | 11.31 | 12.94 | 829,208 | 12.94 |
| 12/31/2024 | 12.91 | 0.00 | 12.91 | 11.60 | 0 | 11.60 |
| 12/30/2024 | 14.00 | 14.31 | 12.71 | 12.91 | 1,166,821 | 12.91 |
| 12/27/2024 | 13.50 | 14.55 | 12.66 | 14.27 | 1,981,446 | 14.27 |
| 12/26/2024 | 10.22 | 12.80 | 9.70 | 12.58 | 1,759,023 | 12.58 |
| 12/24/2024 | 9.23 | 10.50 | 9.07 | 10.22 | 698,527 | 10.22 |
| 12/23/2024 | 9.12 | 9.34 | 8.73 | 9.26 | 387,236 | 9.26 |
| 12/20/2024 | 8.25 | 9.10 | 7.68 | 8.99 | 739,994 | 8.99 |
| 12/19/2024 | 8.80 | 9.50 | 8.06 | 8.24 | 868,736 | 8.24 |
| 12/18/2024 | 8.10 | 9.24 | 8.00 | 8.54 | 999,131 | 8.54 |
| 12/17/2024 | 7.79 | 8.09 | 7.46 | 7.99 | 409,848 | 7.99 |
| 12/16/2024 | 7.43 | 8.01 | 7.04 | 7.74 | 500,209 | 7.74 |
| 12/13/2024 | 7.07 | 7.70 | 7.07 | 7.48 | 327,559 | 7.48 |
| 12/12/2024 | 7.20 | 7.34 | 7.06 | 7.10 | 181,166 | 7.10 |
| 12/11/2024 | 7.43 | 7.99 | 7.05 | 7.34 | 735,086 | 7.34 |
| 12/10/2024 | 7.56 | 7.59 | 6.80 | 7.17 | 509,042 | 7.17 |
| 12/09/2024 | 7.09 | 7.79 | 6.90 | 7.57 | 910,695 | 7.57 |
| 12/06/2024 | 6.75 | 6.89 | 6.61 | 6.76 | 309,353 | 6.76 |
| 12/05/2024 | 6.37 | 6.72 | 6.10 | 6.61 | 396,398 | 6.61 |
| 12/04/2024 | 6.15 | 6.56 | 6.09 | 6.33 | 413,613 | 6.33 |
| 12/03/2024 | 6.45 | 6.45 | 6.05 | 6.20 | 246,924 | 6.20 |
| 12/02/2024 | 6.06 | 6.41 | 6.01 | 6.37 | 295,328 | 6.37 |
| 11/29/2024 | 5.92 | 6.35 | 5.92 | 6.18 | 183,451 | 6.18 |
| 11/27/2024 | 6.21 | 6.49 | 5.65 | 5.84 | 515,766 | 5.84 |
| 11/26/2024 | 6.65 | 6.71 | 5.93 | 6.15 | 670,641 | 6.15 |
| 11/25/2024 | 5.96 | 6.73 | 5.91 | 6.70 | 700,682 | 6.70 |
| 11/22/2024 | 5.86 | 5.95 | 5.52 | 5.80 | 381,419 | 5.80 |
| 11/21/2024 | 5.33 | 5.99 | 5.33 | 5.82 | 332,723 | 5.82 |
| 11/20/2024 | 5.56 | 5.68 | 5.17 | 5.45 | 300,829 | 5.45 |
| 11/19/2024 | 5.30 | 5.75 | 5.10 | 5.56 | 406,486 | 5.56 |
| 11/18/2024 | 5.76 | 6.26 | 5.36 | 5.40 | 441,008 | 5.40 |
| 11/15/2024 | 6.00 | 6.28 | 5.36 | 5.79 | 679,185 | 5.79 |
| 11/14/2024 | 6.50 | 7.11 | 5.83 | 5.94 | 938,246 | 5.94 |
| 11/13/2024 | 6.18 | 6.48 | 5.92 | 6.35 | 807,566 | 6.35 |
| 11/12/2024 | 5.65 | 5.95 | 5.51 | 5.92 | 504,507 | 5.92 |
| 11/11/2024 | 5.39 | 5.82 | 5.22 | 5.78 | 582,637 | 5.78 |
| 11/08/2024 | 5.46 | 5.68 | 5.05 | 5.30 | 701,755 | 5.30 |
| 11/07/2024 | 4.60 | 5.43 | 4.60 | 5.25 | 697,260 | 5.25 |
| 11/06/2024 | 4.65 | 4.70 | 4.36 | 4.58 | 152,751 | 4.58 |
| 11/05/2024 | 4.75 | 4.85 | 4.30 | 4.48 | 348,093 | 4.48 |
| 11/04/2024 | 4.53 | 4.75 | 4.43 | 4.64 | 376,549 | 4.64 |
| 11/01/2024 | 4.17 | 4.50 | 4.17 | 4.48 | 620,796 | 4.48 |