Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	2.290	2.385	2.265	2.370	303,410	+0.08(+3.49%)
Jan 13, 2026	2.390	2.404	2.260	2.290	270,395	-0.04(-1.72%)
Jan 12, 2026	2.310	2.380	2.300	2.330	334,791	+0.02(+0.87%)
Jan 09, 2026	2.400	2.410	2.270	2.310	573,546	-0.05(-2.12%)
Jan 08, 2026	2.510	2.550	2.355	2.360	388,997	-0.11(-4.45%)
Jan 07, 2026	2.300	2.530	2.272	2.470	1,200,034	+0.18(+7.86%)
Jan 06, 2026	2.410	2.410	2.275	2.290	330,039	-0.10(-4.18%)
Jan 05, 2026	2.350	2.525	2.315	2.390	611,229	+0.03(+1.27%)
Jan 02, 2026	2.270	2.380	2.250	2.360	261,256	+0.15(+6.79%)
Dec 31, 2025	2.190	2.270	2.160	2.210	441,979	+0.02(+0.91%)
Dec 30, 2025	2.160	2.300	2.160	2.190	490,141	-0.01(-0.45%)
Dec 29, 2025	2.110	2.265	2.110	2.200	608,582	+0.04(+1.85%)
Dec 26, 2025	2.250	2.290	2.150	2.160	257,192	-0.09(-4.00%)
Dec 24, 2025	2.210	2.295	2.210	2.250	180,039	-0.01(-0.44%)
Dec 23, 2025	2.230	2.280	2.170	2.260	304,887	+0.02(+0.89%)
Dec 22, 2025	2.310	2.370	2.215	2.240	489,203	-0.09(-3.86%)
Dec 19, 2025	2.220	2.390	2.220	2.330	511,236	+0.12(+5.43%)
Dec 18, 2025	2.360	2.400	2.180	2.210	379,437	-0.08(-3.49%)
Dec 17, 2025	2.440	2.480	2.260	2.290	471,033	-0.15(-6.15%)
Dec 16, 2025	2.340	2.455	2.320	2.440	228,501	+0.11(+4.72%)
Dec 15, 2025	2.400	2.450	2.320	2.330	283,405	-0.04(-1.69%)
Dec 12, 2025	2.540	2.560	2.370	2.370	302,672	-0.17(-6.69%)
Dec 11, 2025	2.570	2.570	2.410	2.540	389,999	-0.04(-1.55%)
Dec 10, 2025	2.600	2.620	2.500	2.580	288,528	-0.02(-0.77%)
Dec 09, 2025	2.400	2.670	2.400	2.600	588,648	+0.19(+7.88%)
Dec 08, 2025	2.540	2.579	2.385	2.410	346,127	-0.08(-3.21%)
Dec 05, 2025	2.580	2.730	2.410	2.490	1,204,966	-0.02(-0.80%)
Dec 04, 2025	2.470	2.620	2.445	2.510	431,071	+0.05(+2.03%)
Dec 03, 2025	2.310	2.500	2.215	2.460	918,002	+0.17(+7.42%)
Dec 02, 2025	2.410	2.450	2.270	2.290	463,299	-0.11(-4.58%)
Dec 01, 2025	2.390	2.480	2.370	2.400	208,899	-0.08(-3.23%)
Nov 28, 2025	2.400	2.500	2.390	2.480	105,994	+0.10(+4.20%)
Nov 26, 2025	2.420	2.438	2.290	2.380	412,270	-0.03(-1.24%)
Nov 25, 2025	2.190	2.450	2.130	2.410	514,289	+0.23(+10.55%)
Nov 24, 2025	2.000	2.200	1.990	2.180	427,518	+0.19(+9.55%)
Nov 21, 2025	2.000	2.060	1.891	1.990	430,210	+0.00(+0.00%)
Nov 20, 2025	2.260	2.304	1.980	1.990	545,700	-0.20(-9.13%)
Nov 19, 2025	2.200	2.300	2.120	2.190	428,701	+0.00(+0.00%)
Nov 18, 2025	2.060	2.230	2.030	2.190	353,710	+0.09(+4.29%)
Nov 17, 2025	2.200	2.200	2.050	2.100	567,056	-0.07(-3.23%)
Nov 14, 2025	2.250	2.290	2.140	2.170	862,946	-0.14(-6.06%)
Nov 13, 2025	2.370	2.390	2.250	2.310	451,657	-0.09(-3.75%)
Nov 12, 2025	2.490	2.531	2.360	2.400	410,612	-0.05(-2.04%)
Nov 11, 2025	2.500	2.557	2.433	2.450	436,574	-0.06(-2.39%)
Nov 10, 2025	2.760	2.839	2.510	2.510	477,702	-0.19(-7.04%)
Nov 07, 2025	2.530	2.710	2.500	2.700	361,216	+0.12(+4.65%)
Nov 06, 2025	2.790	2.811	2.570	2.580	640,029	-0.24(-8.51%)
Nov 05, 2025	2.840	2.900	2.760	2.820	426,145	-0.02(-0.70%)
Nov 04, 2025	2.810	2.960	2.730	2.840	373,157	-0.03(-1.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Atomera Incorporated - Common Stock (NQ:ATOM)

Historical Prices