Atomera Inc (ATOM)
4.31
-0.07
(-1.60%)
USD |
NASDAQ |
May 02, 14:20
Atomera Price: 4.31 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 4.65 | 4.70 | 4.38 | 4.38 | 385919.0 |
| 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 |
| Apr 17, 2024 | 6.04 | 6.19 | 5.63 | 5.64 | 233777.0 |
| Apr 16, 2024 | 5.94 | 6.05 | 5.92 | 6.04 | 102880.0 |
| Apr 15, 2024 | 6.00 | 6.085 | 5.80 | 6.02 | 199895.0 |
| Apr 12, 2024 | 6.38 | 6.38 | 6.03 | 6.05 | 120762.0 |
| Apr 11, 2024 | 6.14 | 6.37 | 6.02 | 6.37 | 120773.0 |
| Apr 10, 2024 | 6.34 | 6.46 | 6.07 | 6.16 | 283651.0 |
| Apr 09, 2024 | 6.01 | 6.67 | 6.01 | 6.61 | 258492.0 |
| Apr 08, 2024 | 5.99 | 6.105 | 5.88 | 6.06 | 90332.00 |
| Apr 05, 2024 | 6.10 | 6.24 | 5.85 | 5.94 | 119263.0 |
| Apr 04, 2024 | 6.46 | 6.60 | 6.13 | 6.19 | 127561.0 |
| Apr 03, 2024 | 6.13 | 6.46 | 6.04 | 6.40 | 112649.0 |
| Apr 02, 2024 | 6.16 | 6.16 | 6.02 | 6.12 | 116773.0 |
| Apr 01, 2024 | 6.16 | 6.29 | 6.060 | 6.27 | 71993.00 |
| Mar 28, 2024 | 6.18 | 6.25 | 6.01 | 6.16 | 106130.0 |
| Mar 27, 2024 | 5.94 | 6.13 | 5.80 | 6.03 | 154312.0 |
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
11.01
Average
8.71
Median
Oct 27 2020
Price Benchmarks
| Amkor Technology Inc | 31.38 |
| AXT Inc | 3.035 |
| Entegris Inc | 126.26 |
| inTest Corp | 11.00 |
| IPG Photonics Corp | 85.70 |
Price Related Metrics
| Price to Book Value | 6.298 |
| Earnings Yield | -18.10% |
| Market Cap | 115.92M |