MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATOM — Atomera Incorporated Common Stock
NasdaqAtomera Incorporated Common Stock
$4.71
+0.02(+0.43%)
- O
- 4.87
- H
- 4.97
- L
- 4.71
- V
- 560.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.71
Period Return+20.77%
Period High$12.37
Period Low$1.89
Avg Daily Volume1.10M
Total Trading Days365
ATOM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.87 | $4.97 | $4.71 | $4.71 | +$0.02 | +0.43% | 560,331 | $4.82 | $4.71 $4.97 |
| Oct 1, 2026 | $4.38 | $4.83 | $4.38 | $4.69 | +$0.33 | +7.57% | 949,468 | $4.69 | $4.38 $4.83 |
| Sep 30, 2026 | $4.30 | $4.40 | $4.27 | $4.36 | +$0.13 | +3.07% | 373,532 | $4.36 | $4.27 $4.40 |
| Sep 29, 2026 | $4.27 | $4.30 | $4.15 | $4.23 | +$0.08 | +1.93% | 293,697 | $4.22 | $4.15 $4.30 |
| Sep 28, 2026 | $4.31 | $4.34 | $4.13 | $4.15 | $-0.20 | -4.60% | 338,782 | $4.20 | $4.13 $4.34 |
| Sep 25, 2026 | $4.39 | $4.39 | $4.20 | $4.35 | +$0.01 | +0.23% | 205,134 | $4.31 | $4.20 $4.39 |
| Sep 24, 2026 | $4.24 | $4.36 | $4.19 | $4.34 | +$0.03 | +0.70% | 430,740 | $4.30 | $4.19 $4.36 |
| Sep 23, 2026 | $4.45 | $4.48 | $4.28 | $4.31 | $-0.17 | -3.79% | 382,792 | $4.36 | $4.28 $4.48 |
| Sep 22, 2026 | $4.26 | $4.49 | $4.26 | $4.48 | +$0.09 | +2.05% | 443,670 | $4.43 | $4.26 $4.49 |
| Sep 21, 2026 | $4.22 | $4.48 | $4.15 | $4.39 | +$0.27 | +6.55% | 568,470 | $4.35 | $4.15 $4.48 |
| Sep 18, 2026 | $4.04 | $4.15 | $3.93 | $4.12 | +$0.14 | +3.52% | 548,595 | $4.08 | $3.93 $4.15 |
| Sep 17, 2026 | $4.01 | $4.13 | $3.95 | $3.98 | +$0.11 | +2.84% | 345,125 | $4.04 | $3.95 $4.13 |
| Sep 16, 2026 | $3.92 | $3.94 | $3.76 | $3.87 | +$0.03 | +0.78% | 287,514 | $3.85 | $3.76 $3.94 |
| Sep 15, 2026 | $3.93 | $4.00 | $3.76 | $3.84 | $-0.09 | -2.29% | 598,628 | $3.84 | $3.76 $4.00 |
| Sep 14, 2026 | $3.94 | $4.08 | $3.91 | $3.93 | $-0.22 | -5.30% | 497,667 | $3.99 | $3.91 $4.08 |
| Sep 11, 2026 | $4.16 | $4.25 | $4.14 | $4.15 | +$0.08 | +1.97% | 314,133 | $4.18 | $4.14 $4.25 |
| Sep 10, 2026 | $3.99 | $4.14 | $3.95 | $4.07 | $-0.04 | -0.97% | 371,961 | $4.06 | $3.95 $4.14 |
| Sep 9, 2026 | $4.06 | $4.24 | $4.06 | $4.11 | $-0.03 | -0.72% | 457,252 | $4.13 | $4.06 $4.24 |
| Sep 8, 2026 | $4.12 | $4.29 | $4.08 | $4.14 | +$0.10 | +2.48% | 475,551 | $4.18 | $4.08 $4.29 |
| Sep 4, 2026 | $4.01 | $4.05 | $3.94 | $4.04 | +$0.10 | +2.54% | 279,390 | $4.01 | $3.94 $4.05 |
| Sep 3, 2026 | $4.02 | $4.08 | $3.90 | $3.94 | $-0.06 | -1.50% | 378,535 | $3.97 | $3.90 $4.08 |
| Sep 2, 2026 | $3.93 | $4.05 | $3.84 | $4.00 | +$0.06 | +1.52% | 518,233 | $3.97 | $3.84 $4.05 |
| Sep 1, 2026 | $4.05 | $4.09 | $3.93 | $3.94 | $-0.22 | -5.29% | 680,169 | $3.99 | $3.93 $4.09 |
| Aug 31, 2026 | $4.24 | $4.30 | $4.10 | $4.16 | $-0.04 | -0.95% | 485,546 | $4.18 | $4.10 $4.30 |
| Aug 28, 2026 | $4.41 | $4.49 | $4.19 | $4.20 | $-0.27 | -6.04% | 406,585 | $4.27 | $4.19 $4.49 |
| Aug 27, 2026 | $4.64 | $4.72 | $4.31 | $4.47 | $-0.03 | -0.67% | 479,643 | $4.46 | $4.31 $4.72 |
| Aug 26, 2026 | $4.55 | $4.64 | $4.37 | $4.50 | $-0.07 | -1.53% | 632,545 | $4.51 | $4.37 $4.64 |
| Aug 25, 2026 | $4.67 | $4.67 | $4.51 | $4.57 | +$0.05 | +1.11% | 315,400 | $4.56 | $4.51 $4.67 |
| Aug 24, 2026 | $4.68 | $4.69 | $4.47 | $4.52 | $-0.26 | -5.44% | 379,963 | $4.55 | $4.47 $4.69 |
| Aug 21, 2026 | $4.85 | $4.92 | $4.66 | $4.78 | $-0.01 | -0.21% | 334,539 | $4.76 | $4.66 $4.92 |