ATOMERA INC Stock Price History, ATOM Historical Prices

Add to My Stocks
$6.15 $0.29 (4.95%) ATOM stock closing price Feb 23, 2018 (Closing)

View and download ATOMERA INC stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with ATOMERA INC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The ATOMERA INC stock price history chart shows that the stock price was at a high of $9.7 on Sep 07, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 5.43 6.21 5.43 5.86 198,840 - -
2018-02-21 5.38 5.81 5.25 5.32 90,053 - -
2018-02-20 5.29 6.07 5.29 5.82 136,929 - -
2018-02-16 5.05 6.4 5.05 5.5 281,720 - -
2018-02-15 5.11 5.23 4.9 5.13 117,516 - -
2018-02-14 5.52 5.52 4.88 5.08 110,094 - -
2018-02-13 5.42 5.7 5.16 5.43 46,832 - -
2018-02-12 5.54 5.69 5.01 5.11 98,368 - -
2018-02-09 5.75 5.75 5.25 5.48 60,753 - -
2018-02-08 6.12 6.14 5.51 5.66 79,550 - -
2018-02-07 5.85 6.4 5.63 6.15 72,195 - -
2018-02-06 5.8 6 5.68 5.9 33,236 - -
2018-02-05 5.95 6 5.71 6 54,684 - -
2018-02-02 6.16 6.47 5.63 6.21 86,389 - -
2018-02-01 5.5 6.49 5.35 6.15 198,772 - -
2018-01-31 5.02 5.98 4.82 5.5 250,604 - -
2018-01-30 4.33 5.15 4.33 4.9 51,927 - -
2018-01-29 4.27 4.32 4.19 4.25 35,671 - -
2018-01-26 4.39 4.4 4.3 4.4 18,561 - -
2018-01-25 4.35 4.41 4.35 4.36 964 - -
2018-01-24 4.61 4.61 4.51 4.56 623 - -
2018-01-23 4.62 4.65 4.58 4.64 6,420 - -
2018-01-22 4.85 4.85 4.52 4.57 9,316 - -
2018-01-19 4.82 5 4.77 4.89 16,427 - -
2018-01-18 4.8 4.95 4.71 4.95 8,191 - -
2018-01-17 4.63 4.9 4.6 4.72 14,373 - -
2018-01-16 4.75 4.78 4.45 4.6 26,257 - -
2018-01-12 4.92 4.93 4.71 4.71 8,031 - -
2018-01-11 4.7 5.01 4.7 4.95 19,483 - -
2018-01-10 4.67 4.91 4.64 4.66 5,966 - -
2018-01-09 4.7 4.9 4.56 4.56 11,133 - -
2018-01-08 4.95 4.95 4.57 4.77 14,723 - -
2018-01-05 4.8 5.15 4.68 4.93 36,956 - -
2018-01-04 4.5 4.7 4.48 4.69 12,260 - -
2018-01-03 4.17 4.4 4.17 4.4 12,611 - -
2018-01-02 4.31 4.31 3.97 4.09 27,035 - -
2017-12-29 4.14 4.5 4.14 4.33 49,395 - -
2017-12-28 3.86 4.34 3.8 4.1 16,214 - -
2017-12-27 3.91 3.99 3.81 3.85 25,328 - -
2017-12-26 3.86 3.94 3.86 3.9 12,652 - -
2017-12-22 4 4.29 3.85 3.89 56,692 - -
2017-12-21 4.15 4.21 3.96 4 6,230 - -
2017-12-20 4.07 4.36 3.9 4.18 21,077 - -
2017-12-19 4.15 4.15 3.9 3.97 39,553 - -
2017-12-18 4.21 4.26 4.11 4.17 1,383 - -
2017-12-15 4.28 4.3 4.08 4.21 33,064 - -
2017-12-14 4 4.35 3.89 4.3 65,900 - -
2017-12-13 3.82 3.98 3.82 3.97 8,503 - -
2017-12-12 3.94 3.94 3.8 3.82 10,381 - -
2017-12-11 4.1 4.14 3.88 3.92 10,905 - -
2017-12-08 4.44 4.48 3.9 4 10,834 - -
2017-12-07 4.12 4.8 4.04 4.34 64,421 - -
2017-12-06 3.87 4.15 3.81 4.05 22,159 - -
2017-12-05 3.99 4.13 3.81 3.86 23,654 - -
2017-12-04 4 4.1 3.9 3.9 14,951 - -
2017-12-01 3.8 3.98 3.8 3.96 74,048 - -
2017-11-30 3.92 4.11 3.85 3.97 20,099 - -
2017-11-29 3.85 4.04 3.85 4 55,927 - -
2017-11-28 4.01 4.19 3.81 4.01 56,707 - -
2017-11-27 4.3 4.31 4 4.09 44,840 - -
2017-11-24 4.66 4.66 4.2 4.41 32,746 - -
2017-11-23 0 0 0 4.67 0 - -
2017-11-22 3.99 4.73 3.99 4.67 148,697 - -
2017-11-21 3.45 4.85 3.4 3.89 388,033 - -
2017-11-20 3.01 3.38 2.99 3.3 41,721 - -
2017-11-17 2.82 2.95 2.73 2.94 15,976 - -
2017-11-16 2.9 2.98 2.61 2.91 54,404 - -
2017-11-15 2.9 2.9 2.55 2.59 71,804 - -
2017-11-14 2.81 2.95 2.81 2.95 6,822 - -
2017-11-13 2.95 3.01 2.76 2.81 15,864 - -
2017-11-10 2.63 2.87 2.63 2.87 27,671 - -
2017-11-09 2.59 2.83 2.5 2.66 46,418 - -
2017-11-08 2.83 2.83 2.65 2.67 10,451 - -
2017-11-07 2.55 2.84 2.48 2.82 41,736 - -
2017-11-06 2.72 2.72 2.45 2.52 44,145 - -
2017-11-03 3.02 3.04 2.66 2.69 106,074 - -
2017-11-02 3.2 3.2 2.88 3.07 7,432 - -
2017-11-01 3.31 3.31 3.07 3.22 2,728 - -
2017-10-31 3.2 3.33 3.05 3.33 14,284 - -
2017-10-30 3.1 3.32 3 3.32 8,252 - -
2017-10-27 3.24 3.3 2.91 3.12 44,151 - -
2017-10-26 3.22 3.3 3.2 3.21 13,122 - -
2017-10-25 3.2 3.29 3.15 3.24 5,253 - -
2017-10-24 3.45 3.45 2.9 3.19 44,594 - -
2017-10-23 3.38 3.44 3.38 3.41 2,651 - -
2017-10-20 3.25 3.45 3.25 3.44 27,067 - -
2017-10-19 3.4 3.48 3.37 3.48 2,953 - -
2017-10-18 3.78 3.78 3.31 3.64 18,464 - -
2017-10-17 3.85 3.91 3.71 3.84 2,135 - -
Get more Data

ATOMERA INC Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.7Sep 07,2016
Min Stock Price2.52Nov 06,2017
Avg Stock Price5.69

ATOM Industry Peers

Company Price Change (%)
Poet Tech Inc (POETF)0.410.01 (2.5%)
Mrv Communications (MRVC)9.980 (0%)
Emagin (EMAN)1.60.05 (3.23%)
Coda Octopus (CODA)50.04 (0.81%)

We provide ATOMERA INC share price history along with PE ratio and PS ratio for doing ATOMERA INC fundamental analysis. The price movement is easily depicted in the ATOMERA INC stock price history chart. The daily volume changes indicate the investor interest in the stock. ATOM stock saw a high of $6.72, and a low of $5.85 on last trading day. The average P/S ratio was - as can be seen from ATOMERA INC stock history.