Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Atomera Inc (ATOM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.405 2.62 2.39 2.57 44,450
5th Feb 2026 (Thu) 2.505 2.51 2.26 2.32 27,748
4th Feb 2026 (Wed) 2.65 2.65 2.39 2.49 24,149
3rd Feb 2026 (Tue) 2.88 2.96 2.60 2.66 44,078
2nd Feb 2026 (Mon) 2.80 2.95 2.76 2.77 47,088
30th Jan 2026 (Fri) 3.02 3.02 2.85 2.93 28,556
29th Jan 2026 (Thu) 2.74 3.08 2.59 3.05 94,709
28th Jan 2026 (Wed) 3.33 3.43 2.73 3.31 93,432
27th Jan 2026 (Tue) 2.84 3.50 2.80 3.31 234,876
26th Jan 2026 (Mon) 2.62 2.89 2.62 2.84 40,073
23rd Jan 2026 (Fri) 2.66 2.70 2.53 2.65 27,206
22nd Jan 2026 (Thu) 2.51 2.75 2.51 2.67 42,558
21st Jan 2026 (Wed) 2.38 2.50 2.35 2.45 21,834
20th Jan 2026 (Tue) 2.30 2.43 2.30 2.34 17,984
19th Jan 2026 (Mon) 2.41 2.42 2.37 2.37 13,889
16th Jan 2026 (Fri) 2.41 2.42 2.37 2.37 13,889
15th Jan 2026 (Thu) 2.39 2.44 2.37 2.41 44,032
14th Jan 2026 (Wed) 2.29 2.38 2.27 2.37 17,974
13th Jan 2026 (Tue) 2.35 2.35 2.28 2.33 28,006
12th Jan 2026 (Mon) 2.315 2.38 2.30 2.33 24,375
9th Jan 2026 (Fri) 2.38 2.40 2.28 2.31 34,695
8th Jan 2026 (Thu) 2.50 2.55 2.355 2.36 36,559
7th Jan 2026 (Wed) 2.32 2.525 2.28 2.47 203,819
6th Jan 2026 (Tue) 2.39 2.39 2.28 2.29 48,078
5th Jan 2026 (Mon) 2.36 2.52 2.32 2.39 53,167
2nd Jan 2026 (Fri) 2.28 2.37 2.27 2.36 18,293
1st Jan 2026 (Thu) 2.23 2.26 2.17 2.21 42,724
31st Dec 2025 (Wed) 2.23 2.26 2.17 2.21 42,724
30th Dec 2025 (Tue) 2.23 2.29 2.19 2.19 38,300
29th Dec 2025 (Mon) 2.14 2.265 2.11 2.20 54,030
26th Dec 2025 (Fri) 2.26 2.26 2.15 2.16 15,097
25th Dec 2025 (Thu) 2.23 2.29 2.22 2.25 16,820
24th Dec 2025 (Wed) 2.23 2.29 2.22 2.25 16,820
23rd Dec 2025 (Tue) 2.24 2.27 2.175 2.26 34,596
22nd Dec 2025 (Mon) 2.34 2.36 2.22 2.24 42,082
19th Dec 2025 (Fri) 2.25 2.38 2.25 2.33 17,700
18th Dec 2025 (Thu) 2.37 2.385 2.18 2.21 30,921
17th Dec 2025 (Wed) 2.425 2.46 2.265 2.29 24,244
16th Dec 2025 (Tue) 2.375 2.45 2.32 2.44 14,922
15th Dec 2025 (Mon) 2.41 2.44 2.33 2.33 15,813
12th Dec 2025 (Fri) 2.55 2.55 2.375 2.37 14,648
11th Dec 2025 (Thu) 2.56 2.57 2.41 2.54 39,966
10th Dec 2025 (Wed) 2.57 2.61 2.505 2.58 31,957
9th Dec 2025 (Tue) 2.42 2.66 2.42 2.60 59,401
8th Dec 2025 (Mon) 2.53 2.53 2.39 2.41 26,317
FTSE 100 Latest
Value10,369.75
Change60.53