Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ATOM Historical Stock Prices |
| Preferred Stock Newsletter |
| ATOM Options Chain |
| Stock Message Boards |
Atomera (ATOM) has the following price history information. Looking back at ATOM historical stock prices for the last five trading days, on April 17, 2024, ATOM opened at $6.04, traded as high as $6.19 and as low as $5.63, and closed at $5.64. Trading volume was a total of 233.80K shares. On April 18, 2024, ATOM opened at $5.60, traded as high as $5.95 and as low as $5.33, and closed at $5.75. Trading volume was a total of 228.10K shares. On April 19, 2024, ATOM opened at $5.68, traded as high as $5.76 and as low as $5.55, and closed at $5.70. Trading volume was a total of 198.60K shares. On April 22, 2024, ATOM opened at $5.71, traded as high as $5.72 and as low as $5.35, and closed at $5.46. Trading volume was a total of 222.20K shares. On April 23, 2024, ATOM opened at $5.50, traded as high as $5.78 and as low as $5.46, and closed at $5.63. Trading volume was a total of 95.80K shares.
ATOM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Atomera shares, starting with a $10,000 purchase of ATOM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 08/09/2016 | |
| End date: | 04/23/2024 | |
| Start price/share: | $7.89 | |
| End price/share: | $5.63 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -28.64% | |
| Average Annual Total Return: | -4.28% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $7,137.38 | |
| Years: | 7.71 | |
 | |||||
| ATOM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $6.04 | $6.19 | $5.63 | $5.64 | 233.80K |
| 04/18/2024 | $5.60 | $5.95 | $5.33 | $5.75 | 228.10K |
| 04/19/2024 | $5.68 | $5.76 | $5.55 | $5.70 | 198.60K |
| 04/22/2024 | $5.71 | $5.72 | $5.35 | $5.46 | 222.20K |
| 04/23/2024 | $5.50 | $5.78 | $5.46 | $5.63 | 95.80K |
|
| About Atomera |
| Atomera is engaged in the business of developing, commercializing and licensing proprietary processes and technologies for semiconductor industry. Co.'s primary technology, named Mears Silicon Technology™, or MST®, is a thin film of reengineered silicon. MST can be applied as a transistor channel improvement to CMOS-type transistors used in the semiconductor industry. Co. has an agreement with TSI Semiconductors America LLC to provide Co. with engineering services in their semiconductor manufacturing facility in California. Co. also has a collaboration with Synopsys, Inc., a provider of technology computer-aided design, simulation software in the semiconductor industry. |
| ATOM Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $5.64 |
| 04/18/2024 | $5.75 |
| 04/19/2024 | $5.70 |
| 04/22/2024 | $5.46 |
| 04/23/2024 | $5.63 |
| Technology Historical Prices |
| ATOM is categorized under the Technology sector; below are some other companies in the same sector:
ATRM Historical Stock Prices Also explore: ATOM shares outstanding history
|
Free ATOM Email Alerts:
ATOM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.