Atomera Inc (ATOM)
4.11
-0.11
(-2.61%)
USD |
NASDAQ |
May 22, 16:00
4.09
-0.02
(-0.49%)
After-Hours: 20:00
Atomera Price: 4.11 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 4.17 | 4.24 | 4.06 | 4.11 | 185632.0 |
May 21, 2024 | 4.35 | 4.430 | 4.13 | 4.22 | 246759.0 |
May 20, 2024 | 4.51 | 4.525 | 4.30 | 4.37 | 178383.0 |
May 17, 2024 | 4.58 | 4.58 | 4.39 | 4.45 | 128246.0 |
May 16, 2024 | 4.58 | 4.615 | 4.48 | 4.54 | 125892.0 |
May 15, 2024 | 4.72 | 4.769 | 4.35 | 4.53 | 246904.0 |
May 14, 2024 | 4.70 | 4.78 | 4.42 | 4.69 | 213378.0 |
May 13, 2024 | 4.45 | 4.79 | 4.45 | 4.64 | 246438.0 |
May 10, 2024 | 4.29 | 4.64 | 4.29 | 4.42 | 325852.0 |
May 09, 2024 | 4.20 | 4.26 | 4.10 | 4.22 | 127649.0 |
May 08, 2024 | 4.13 | 4.28 | 4.03 | 4.20 | 220847.0 |
May 07, 2024 | 4.25 | 4.28 | 4.06 | 4.24 | 264824.0 |
May 06, 2024 | 4.48 | 4.650 | 4.20 | 4.25 | 328102.0 |
May 03, 2024 | 4.56 | 4.683 | 4.35 | 4.50 | 209356.0 |
May 02, 2024 | 4.48 | 4.50 | 4.01 | 4.45 | 912478.0 |
May 01, 2024 | 4.65 | 4.70 | 4.38 | 4.40 | 425268.0 |
Apr 30, 2024 | 4.86 | 4.94 | 4.62 | 4.64 | 332022.0 |
Apr 29, 2024 | 4.50 | 5.23 | 4.43 | 4.93 | 466237.0 |
Apr 26, 2024 | 5.01 | 5.125 | 3.68 | 4.45 | 1.142M |
Apr 25, 2024 | 5.63 | 5.66 | 5.34 | 5.37 | 217194.0 |
Apr 24, 2024 | 5.65 | 5.765 | 5.53 | 5.70 | 99926.00 |
Apr 23, 2024 | 5.50 | 5.78 | 5.455 | 5.63 | 95783.00 |
Apr 22, 2024 | 5.71 | 5.72 | 5.35 | 5.46 | 222300.0 |
Apr 19, 2024 | 5.68 | 5.76 | 5.55 | 5.70 | 198569.0 |
Apr 18, 2024 | 5.60 | 5.950 | 5.335 | 5.75 | 228146.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.55
Minimum
Mar 23 2020
46.45
Maximum
Feb 08 2021
11.02
Average
8.71
Median
Oct 27 2020
Price Benchmarks
Amkor Technology Inc | 33.22 |
AXT Inc | 3.25 |
Entegris Inc | 131.01 |
inTest Corp | 9.91 |
IPG Photonics Corp | 87.82 |
Price Related Metrics
Price to Book Value | 6.004 |
Earnings Yield | -18.98% |
Market Cap | 110.51M |