ATOMERA INC Stock Price History, ATOM Historical Prices

Add to My Stocks
$4.91 $0.54 (12.36%) ATOM stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download ATOMERA INC stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with ATOMERA INC P/E ratio, and PS ratio. The ATOMERA INC stock price history chart shows that the stock price was at a high of 9.7 on 07 Sep, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-184.405.004.274.9147316N/AN/A
2017-08-164.694.694.534.566189N/AN/A
2017-08-154.694.804.604.7233702N/AN/A
2017-08-144.544.754.344.6823847N/AN/A
2017-08-114.554.644.324.5637794N/AN/A
2017-08-104.664.664.254.32167668N/AN/A
2017-08-094.874.874.704.702817N/AN/A
2017-08-084.814.914.814.912548N/AN/A
2017-08-074.925.094.785.092231N/AN/A
2017-08-044.964.964.904.913882N/AN/A
2017-08-034.955.044.904.9611287N/AN/A
2017-08-024.904.964.594.9012243N/AN/A
2017-08-014.914.914.854.865169N/AN/A
2017-07-314.814.964.684.8512811N/AN/A
2017-07-284.625.094.494.888162N/AN/A
2017-07-275.075.074.755.062000N/AN/A
2017-07-265.205.215.065.108585N/AN/A
2017-07-255.155.225.055.1021083N/AN/A
2017-07-215.145.315.145.2111419N/AN/A
2017-07-205.155.265.105.224411N/AN/A
2017-07-194.975.284.955.1629355N/AN/A
2017-07-174.744.854.744.857615N/AN/A
2017-07-144.384.754.384.7315919N/AN/A
2017-07-134.254.504.254.5020206N/AN/A
2017-07-124.304.474.254.3312137N/AN/A
2017-07-114.194.354.194.238421N/AN/A
2017-07-104.404.404.344.40910N/AN/A
2017-07-064.434.484.334.335214N/AN/A
2017-07-054.264.404.254.309848N/AN/A
2017-06-304.264.264.264.262563N/AN/A
2017-06-284.354.354.264.3218604N/AN/A
2017-06-274.444.444.404.401423N/AN/A
2017-06-264.484.484.304.319061N/AN/A
2017-06-234.334.464.224.4226864N/AN/A
2017-06-224.284.284.284.28723N/AN/A
2017-06-204.334.504.334.4023073N/AN/A
2017-06-164.314.314.254.3116247N/AN/A
2017-06-144.204.254.164.2530820N/AN/A
2017-06-134.254.334.204.2565813N/AN/A
2017-06-124.324.334.164.3225480N/AN/A
2017-06-094.494.494.254.269763N/AN/A
2017-06-084.404.504.204.2013002N/AN/A
2017-06-074.194.354.034.2017509N/AN/A
2017-06-064.394.494.134.155835N/AN/A
2017-06-054.304.384.154.173676N/AN/A
2017-06-024.214.524.084.1015727N/AN/A
2017-06-014.594.593.974.3349631N/AN/A
2017-05-314.594.754.394.6314929N/AN/A
2017-05-305.105.104.604.6725979N/AN/A
2017-05-265.235.285.005.0537947N/AN/A
2017-05-255.365.365.005.1122962N/AN/A
2017-05-245.485.485.255.305003N/AN/A
2017-05-235.305.355.265.261609N/AN/A
2017-05-225.525.525.355.361635N/AN/A
2017-05-195.335.525.255.3714438N/AN/A
2017-05-185.405.405.345.341372N/AN/A
2017-05-175.505.505.365.365283N/AN/A
2017-05-165.515.515.305.453277N/AN/A
2017-05-155.755.955.405.4144874N/AN/A
2017-05-125.905.945.565.9430283N/AN/A
2017-05-116.056.055.806.008034N/AN/A
2017-05-106.056.055.955.9511266N/AN/A
2017-05-096.086.205.806.0184356N/AN/A
2017-05-086.126.216.106.108278N/AN/A
2017-05-056.106.166.046.096714N/AN/A
2017-05-046.116.346.006.1240371N/AN/A
2017-05-036.056.176.056.1720887N/AN/A
2017-05-026.206.296.026.1710088N/AN/A
2017-05-016.256.256.076.101060N/AN/A
2017-04-286.056.336.026.334590N/AN/A
2017-04-276.456.456.066.2016589N/AN/A
2017-04-266.256.265.766.0527408N/AN/A
2017-04-256.326.586.246.30102040N/AN/A
2017-04-246.396.396.256.3420193N/AN/A
2017-04-216.306.406.286.398269N/AN/A
2017-04-206.466.506.366.4914023N/AN/A
2017-04-196.476.496.366.475636N/AN/A
2017-04-186.446.526.426.504414N/AN/A
2017-04-176.466.566.356.422825N/AN/A
2017-04-140.000.000.006.360N/AN/A
2017-04-136.366.456.366.3611922N/AN/A
2017-04-126.536.536.256.294688N/AN/A
2017-04-116.676.756.486.4814341N/AN/A
2017-04-106.756.756.756.7510048N/AN/A
2017-04-076.686.686.686.681956N/AN/A
2017-04-066.896.896.606.76489N/AN/A
2017-04-056.606.896.606.7820546N/AN/A
2017-04-046.906.906.696.7018854N/AN/A
2017-04-036.716.996.716.995010N/AN/A
Get more Data

ATOMERA INC Stock Chart

View ATOM PE ratio, PS ratio stocks charts and compare with peers.
ATOM Chart
Note: Compare ATOMERA INC stock price history with the index and industry peers.

ATOMERA INC Historical Prices: Past 5 years

Max Stock Price 9.7 Sep 07,2016
Min Stock Price 4.1 Jun 02,2017
Avg Stock Price 6.38

ATOM Industry Peers

Company Price Change (%)
Anadigics (ANAD)0.850 (0%)
Mrv Communications (MRVC)9.980 (0%)
On Track Innovations (OTIV)1.260.01 (0.79%)
O2micro (OIIM)1.590.01 (0.63%)

ATOMERA INC historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in ATOMERA INC stock analysis. The price movement is easily depicted in the ATOMERA INC stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ATOM saw an opening price of 4.4, and a closing price of 4.91 on 18 Aug, 2017. .