$ATOM: Atomera Incorporated - Common Stock
2024-02-28 ATOM 2024-02-28 12:00:42 6.27 6.22 -0.31% ATOM 2024-02-28 13:00:41 6.29 6.26 0.16% ATOM 2024-02-28 14:00:43 6.23 6.20 -0.78% ATOM 2024-02-28 15:00:42 6.19 6.15 -1.57% ATOM 2024-02-28 16:00:41 6.15 6.13 -1.88% ATOM 2024-02-28 17:00:47 6.13 6.05 -3.13% ATOM 2024-02-28 18:00:43 6.13 6.06 -3.19% ATOM 2024-02-28 19:00:44 6.13 6.07 -3.19% ATOM 2024-02-28 21:01:34 0.00 0.00 0.96% 2024-02-29 ATOM 2024-02-29 05:00:39 0.00 6.07 0.96% ATOM 2024-02-29 06:00:47 8.92 6.07 0.00% ATOM 2024-02-29 08:00:43 6.56 5.56 0.00% ATOM 2024-02-29 09:00:47 6.94 5.53 0.00% ATOM 2024-02-29 10:00:44 7.50 0.00 2.87% ATOM 2024-02-29 11:00:50 6.41 6.38 5.10% ATOM 2024-02-29 12:00:51 6.26 6.24 2.87% ATOM 2024-02-29 13:00:46 6.23 6.20 2.39% ATOM 2024-02-29 14:00:44 6.21 6.17 1.75% ATOM 2024-02-29 15:00:44 6.22 6.19 1.75% ATOM 2024-02-29 16:00:54 6.30 6.27 3.51% ATOM 2024-02-29 17:00:41 6.50 6.25 3.67% ATOM 2024-02-29 18:00:40 6.50 6.25 5.60% ATOM 2024-02-29 19:00:44 6.50 6.17 5.60% ATOM 2024-02-29 21:01:49 0.00 0.00 5.60% 2024-03-01 ATOM 2024-03-01 06:00:45 8.92 5.03 5.60% ATOM 2024-03-01 08:00:47 6.94 5.49 5.60% ATOM 2024-03-01 10:00:44 6.94 5.90 5.60% ATOM 2024-03-01 11:00:47 6.28 6.20 -1.32% ATOM 2024-03-01 12:00:47 6.43 6.38 1.48% ATOM 2024-03-01 13:00:50 6.54 6.51 3.79% ATOM 2024-03-01 14:00:48 6.69 6.65 6.26% ATOM 2024-03-01 15:00:51 6.85 6.81 8.90% ATOM 2024-03-01 16:00:47 6.93 6.90 9.88% ATOM 2024-03-01 17:00:49 7.01 6.47 8.73% ATOM 2024-03-01 18:00:49 7.01 6.85 8.73% 2024-03-03 ATOM 2024-03-03 10:11:02 Atomera Stock: Exposure To AI And The CEO Make It A Buy 2024-03-04 ATOM 2024-03-04 00:01:33 0.00 0.00 8.73% ATOM 2024-03-04 06:00:56 9.76 6.06 8.73% ATOM 2024-03-04 07:00:42 8.05 6.06 8.73% ATOM 2024-03-04 09:00:43 7.54 6.06 8.73% ATOM 2024-03-04 10:00:50 7.50 6.45 8.73% ATOM 2024-03-04 11:00:42 6.93 6.83 1.11% ATOM 2024-03-04 12:00:47 7.04 7.00 3.02% ATOM 2024-03-04 13:00:47 7.10 7.05 3.81% ATOM 2024-03-04 14:00:48 7.09 7.05 3.65% ATOM 2024-03-04 15:00:47 7.00 6.98 2.54% ATOM 2024-03-04 16:00:48 6.99 6.95 1.90% ATOM 2024-03-04 17:00:47 7.10 6.67 -0.95% ATOM 2024-03-04 18:00:50 7.10 6.57 -0.73% ATOM 2024-03-04 20:00:43 7.10 6.59 -0.73% ATOM 2024-03-04 21:01:34 0.00 0.00 -0.73% 2024-03-05 ATOM 2024-03-05 05:00:41 0.00 5.90 -0.73% ATOM 2024-03-05 06:00:44 6.75 5.90 -0.73% ATOM 2024-03-05 09:00:46 6.75 5.90 -2.93% ATOM 2024-03-05 10:00:55 6.75 6.04 -2.93% ATOM 2024-03-05 11:00:43 6.80 6.74 -0.15% ATOM 2024-03-05 12:00:45 6.65 6.61 -2.20% ATOM 2024-03-05 13:00:45 6.67 6.64 -1.61% ATOM 2024-03-05 14:00:45 6.69 6.65 -1.61% ATOM 2024-03-05 15:00:47 6.58 6.56 -2.93% ATOM 2024-03-05 16:00:41 6.46 6.45 -4.69% ATOM 2024-03-05 17:00:41 6.59 6.44 -3.07% ATOM 2024-03-05 18:00:42 7.45 6.40 -3.10% ATOM 2024-03-05 20:00:45 7.45 6.50 -3.10% ATOM 2024-03-05 21:01:21 0.00 0.00 -3.10% 2024-03-06 ATOM 2024-03-06 06:00:50 8.06 5.40 -3.10% ATOM 2024-03-06 08:00:58 8.06 6.00 -3.10% ATOM 2024-03-06 10:00:45 8.06 6.25 3.25% ATOM 2024-03-06 11:00:46 6.54 6.47 -1.18% ATOM 2024-03-06 12:00:48 6.61 6.58 0.44% ATOM 2024-03-06 13:00:38 6.69 6.67 1.62% ATOM 2024-03-06 14:01:12 6.70 6.67 1.77% ATOM 2024-03-06 15:00:46 6.61 6.57 0.44% ATOM 2024-03-06 16:00:40 6.57 6.55 0.00% ATOM 2024-03-06 17:00:43 6.63 6.53 0.30% ATOM 2024-03-06 18:00:46 6.62 6.54 0.30% ATOM 2024-03-06 19:00:46 6.68 6.48 0.30% ATOM 2024-03-06 20:00:45 6.70 6.40 0.30% ATOM 2024-03-06 21:01:44 0.00 0.00 0.30% ATOM 2024-03-06 22:01:28 6.70 6.40 0.30% 2024-03-07 ATOM 2024-03-07 06:00:48 8.06 5.40 0.30% ATOM 2024-03-07 08:00:45 7.27 6.58 0.30% ATOM 2024-03-07 10:00:45 7.27 6.25 0.00% ATOM 2024-03-07 11:00:45 6.72 6.65 1.22% ATOM 2024-03-07 12:00:53 6.86 6.80 3.66% ATOM 2024-03-07 13:00:46 6.87 6.83 4.42% ATOM 2024-03-07 14:00:49 6.89 6.86 4.42% ATOM 2024-03-07 15:00:50 6.91 6.89 4.73% ATOM 2024-03-07 16:00:45 6.85 6.82 3.96% ATOM 2024-03-07 17:00:47 6.90 6.79 3.96% ATOM 2024-03-07 18:00:41 6.90 6.75 3.95% ATOM 2024-03-07 19:00:41 7.59 6.52 3.95% ATOM 2024-03-07 20:00:48 7.43 6.52 3.95% ATOM 2024-03-07 21:01:28 0.00 0.00 3.95% 2024-03-08 ATOM 2024-03-08 06:00:46 8.06 5.04 3.95% ATOM 2024-03-08 07:00:45 8.00 5.04 3.95% ATOM 2024-03-08 08:00:40 7.59 5.97 3.95% ATOM 2024-03-08 09:00:39 7.59 6.84 3.95% ATOM 2024-03-08 10:00:48 8.00 6.84 3.95% ATOM 2024-03-08 11:00:47 6.96 6.92 1.52% ATOM 2024-03-08 12:00:44 7.06 7.03 2.74% ATOM 2024-03-08 13:00:45 6.90 6.85 0.30% ATOM 2024-03-08 14:00:42 6.87 6.83 0.00% ATOM 2024-03-08 15:00:44 6.82 6.79 -0.61% ATOM 2024-03-08 16:00:53 6.83 6.81 -0.46% ATOM 2024-03-08 17:00:51 8.00 6.62 -2.28% ATOM 2024-03-08 18:00:45 7.59 6.51 -2.19% ATOM 2024-03-08 20:00:41 7.59 6.61 -2.19% ATOM 2024-03-08 21:01:12 0.00 0.00 -2.19% ATOM 2024-03-08 22:01:21 7.59 6.61 -2.19% 2024-03-11 ATOM 2024-03-11 00:02:02 0.00 0.00 -2.19% ATOM 2024-03-11 05:00:43 8.06 5.40 -2.19% ATOM 2024-03-11 07:00:44 7.70 5.97 -2.19% ATOM 2024-03-11 08:00:45 7.70 6.01 -2.19% ATOM 2024-03-11 09:00:48 7.70 5.97 -2.19% ATOM 2024-03-11 10:00:53 6.67 6.58 -1.32% ATOM 2024-03-11 11:00:45 6.72 6.69 0.58% ATOM 2024-03-11 12:00:45 6.66 6.63 -0.88% ATOM 2024-03-11 13:00:51 6.64 6.59 -1.02% ATOM 2024-03-11 14:00:50 6.55 6.53 -2.19% ATOM 2024-03-11 15:00:43 6.60 6.56 -1.61% ATOM 2024-03-11 16:00:47 6.60 6.43 -2.19% ATOM 2024-03-11 17:00:37 6.70 6.49 -2.24% ATOM 2024-03-11 18:00:50 6.84 6.49 -2.24% ATOM 2024-03-11 20:00:42 0.00 0.00 -2.24% 2024-03-12 ATOM 2024-03-12 05:00:47 8.06 5.40 -2.24% ATOM 2024-03-12 06:00:48 8.06 5.95 -2.24% ATOM 2024-03-12 07:00:46 7.43 5.95 -2.24% ATOM 2024-03-12 08:00:48 7.43 5.67 -2.24% ATOM 2024-03-12 10:00:53 6.36 6.30 -3.29% ATOM 2024-03-12 11:00:46 6.32 6.30 -3.29% ATOM 2024-03-12 12:00:46 6.33 6.31 -3.29% ATOM 2024-03-12 13:00:48 6.32 6.30 -3.44% ATOM 2024-03-12 14:00:48 6.38 6.34 -2.99% ATOM 2024-03-12 15:00:47 6.38 6.36 -2.69% ATOM 2024-03-12 16:00:43 6.40 6.30 -2.69% ATOM 2024-03-12 17:00:43 6.40 6.30 -2.75% ATOM 2024-03-12 20:00:49 0.00 0.00 -2.75% 2024-03-13 ATOM 2024-03-13 05:00:49 7.13 5.40 -2.75% ATOM 2024-03-13 06:00:53 7.13 6.36 -2.75% ATOM 2024-03-13 07:00:43 6.94 6.36 -2.75% ATOM 2024-03-13 08:00:51 6.40 6.30 0.00% ATOM 2024-03-13 09:00:46 6.40 6.00 0.00% ATOM 2024-03-13 10:00:52 6.36 6.30 -0.31% ATOM 2024-03-13 11:00:52 6.29 6.26 -1.22% ATOM 2024-03-13 12:00:44 6.34 6.31 -0.61% ATOM 2024-03-13 13:00:48 6.40 6.38 0.46% ATOM 2024-03-13 14:00:50 6.34 6.31 -0.76% ATOM 2024-03-13 15:00:48 6.34 6.31 -0.46% ATOM 2024-03-13 16:00:41 6.27 6.20 -1.99% ATOM 2024-03-13 17:00:47 6.21 6.19 -2.52% ATOM 2024-03-13 19:00:50 6.37 6.19 -2.52% ATOM 2024-03-13 20:00:49 0.00 0.00 -2.52% 2024-03-14 ATOM 2024-03-14 05:00:47 8.06 5.40 -2.52% ATOM 2024-03-14 07:00:44 7.43 6.00 -2.52% ATOM 2024-03-14 08:00:46 6.86 6.00 -2.52% ATOM 2024-03-14 09:00:39 6.92 6.00 -2.52% ATOM 2024-03-14 10:00:49 6.04 6.01 -3.30% ATOM 2024-03-14 11:00:51 6.03 6.01 -3.30% ATOM 2024-03-14 12:00:45 6.04 6.01 -3.30% ATOM 2024-03-14 13:00:45 5.99 5.97 -3.93% ATOM 2024-03-14 14:00:46 6.06 6.04 -2.99% ATOM 2024-03-14 15:00:46 6.04 6.01 -3.30% ATOM 2024-03-14 16:00:47 6.37 5.80 -2.04% ATOM 2024-03-14 17:00:44 6.37 5.80 -2.09% ATOM 2024-03-14 20:00:42 0.00 0.00 -2.09% 2024-03-15 ATOM 2024-03-15 05:00:49 6.83 5.46 -2.09% ATOM 2024-03-15 10:00:48 6.04 5.98 -1.77% ATOM 2024-03-15 11:00:47 6.12 6.08 0.64% ATOM 2024-03-15 12:00:43 6.07 6.03 -0.64% ATOM 2024-03-15 13:00:47 6.09 6.06 -0.64% ATOM 2024-03-15 14:00:50 6.18 6.14 1.28% ATOM 2024-03-15 15:00:48 6.10 6.08 -0.16% ATOM 2024-03-15 16:00:49 6.29 6.01 0.00% ATOM 2024-03-15 18:00:42 6.15 6.01 0.00% ATOM 2024-03-15 20:00:47 0.00 0.00 0.00% 2024-03-18 ATOM 2024-03-18 04:00:48 0.00 5.75 0.00% ATOM 2024-03-18 05:00:45 6.83 5.75 0.00% ATOM 2024-03-18 08:00:47 10.00 5.75 0.00% ATOM 2024-03-18 09:00:40 9.00 5.75 0.00% ATOM 2024-03-18 10:01:23 6.01 5.99 -1.64% ATOM 2024-03-18 11:00:41 6.08 6.05 -0.33% ATOM 2024-03-18 12:00:50 6.05 6.02 -1.48% ATOM 2024-03-18 13:00:42 6.02 5.98 -1.80% ATOM 2024-03-18 14:00:47 6.01 5.98 -1.64% ATOM 2024-03-18 15:00:46 6.06 6.03 -1.15% ATOM 2024-03-18 16:00:49 6.67 5.87 -3.44% ATOM 2024-03-18 20:00:43 0.00 0.00 -3.44% 2024-03-19 ATOM 2024-03-19 05:00:41 6.83 5.26 -3.44% ATOM 2024-03-19 07:00:46 6.83 5.35 -3.44% ATOM 2024-03-19 08:00:52 6.75 5.35 -3.44% ATOM 2024-03-19 09:00:45 6.75 5.26 -3.44% ATOM 2024-03-19 10:00:50 5.84 5.79 -1.15% ATOM 2024-03-19 11:00:42 5.91 5.87 0.33% ATOM 2024-03-19 12:00:51 5.96 5.93 0.82% ATOM 2024-03-19 13:00:49 6.00 5.98 1.64% ATOM 2024-03-19 14:00:54 5.97 5.95 1.15% ATOM 2024-03-19 15:00:50 5.93 5.91 0.49% ATOM 2024-03-19 16:00:49 5.96 5.88 0.33% ATOM 2024-03-19 17:00:41 5.96 5.88 0.34% ATOM 2024-03-19 18:00:43 6.67 5.75 0.34% ATOM 2024-03-19 20:00:46 0.00 0.00 0.34% 2024-03-20 ATOM 2024-03-20 05:00:46 6.83 5.26 0.34% ATOM 2024-03-20 09:00:42 5.89 5.24 0.34% ATOM 2024-03-20 10:00:55 5.95 5.89 0.51% ATOM 2024-03-20 11:00:41 5.94 5.92 0.17% ATOM 2024-03-20 12:00:49 5.91 5.89 -0.34% ATOM 2024-03-20 13:00:46 5.96 5.95 0.85% ATOM 2024-03-20 14:00:50 6.14 6.05 3.74% ATOM 2024-03-20 15:00:47 6.21 6.17 4.92% ATOM 2024-03-20 16:00:55 6.30 5.80 5.77% ATOM 2024-03-20 17:00:37 6.38 6.01 5.75% ATOM 2024-03-20 19:00:49 6.38 5.80 5.75% ATOM 2024-03-20 20:00:44 0.00 0.00 5.75% 2024-03-21 ATOM 2024-03-21 05:00:49 8.06 5.26 5.75% ATOM 2024-03-21 07:00:50 6.96 5.45 5.75% ATOM 2024-03-21 08:00:49 6.96 5.71 5.75% ATOM 2024-03-21 10:00:46 6.53 6.48 4.40% ATOM 2024-03-21 11:00:45 6.60 6.56 5.75% ATOM 2024-03-21 12:00:55 6.54 6.50 4.57% ATOM 2024-03-21 13:00:44 6.60 6.56 5.58% ATOM 2024-03-21 14:00:42 6.55 6.51 4.91% ATOM 2024-03-21 15:00:49 6.50 6.47 4.06% ATOM 2024-03-21 16:00:42 6.90 6.32 3.89% ATOM 2024-03-21 17:00:49 6.90 6.32 3.68% ATOM 2024-03-21 20:00:47 0.00 0.00 3.68% 2024-03-22 ATOM 2024-03-22 05:00:42 7.57 5.45 3.68% ATOM 2024-03-22 06:00:46 7.57 6.22 3.68% ATOM 2024-03-22 07:00:44 6.47 6.22 3.68% ATOM 2024-03-22 08:00:46 6.47 6.36 3.68% ATOM 2024-03-22 10:00:55 6.27 6.23 -3.84% ATOM 2024-03-22 11:00:47 6.25 6.23 -3.84% ATOM 2024-03-22 12:00:50 6.20 6.18 -4.80% ATOM 2024-03-22 13:00:47 6.13 6.11 -5.76% ATOM 2024-03-22 14:00:42 6.11 6.08 -5.92% ATOM 2024-03-22 15:00:49 6.05 6.03 -7.20% ATOM 2024-03-22 16:00:42 6.45 6.00 -6.72% ATOM 2024-03-22 17:00:42 6.45 6.00 -6.48% ATOM 2024-03-22 20:00:49 0.00 0.00 -7.41% 2024-03-25 ATOM 2024-03-25 05:00:50 8.06 5.45 -7.41% ATOM 2024-03-25 06:00:55 6.31 5.45 -7.41% ATOM 2024-03-25 10:00:51 6.08 6.01 0.00% ATOM 2024-03-25 11:00:48 6.11 6.07 0.46% ATOM 2024-03-25 12:00:53 6.13 6.09 0.77% ATOM 2024-03-25 13:00:48 6.13 6.08 0.62% ATOM 2024-03-25 14:00:48 6.12 6.10 0.62% ATOM 2024-03-25 15:00:50 6.14 6.10 0.62% ATOM 2024-03-25 16:00:47 6.31 5.95 -0.93% ATOM 2024-03-25 17:00:42 6.31 5.95 -0.99% ATOM 2024-03-25 18:00:39 6.40 5.95 -0.99% ATOM 2024-03-25 20:00:43 0.00 0.00 -0.99% 2024-03-26 ATOM 2024-03-26 04:00:44 9.00 0.00 -0.99% ATOM 2024-03-26 05:00:42 6.97 2.42 -0.99% ATOM 2024-03-26 07:00:49 6.30 5.76 -0.99% ATOM 2024-03-26 08:00:40 6.30 5.83 -0.99% ATOM 2024-03-26 09:00:41 6.30 5.83 4.79% ATOM 2024-03-26 10:00:57 6.03 5.98 -0.66% ATOM 2024-03-26 11:00:43 5.87 5.85 -2.15% ATOM 2024-03-26 12:00:49 5.82 5.79 -3.47% ATOM 2024-03-26 13:00:43 5.77 5.75 -4.13% ATOM 2024-03-26 14:00:52 5.83 5.80 -3.14% ATOM 2024-03-26 15:00:38 5.84 5.83 -2.81% ATOM 2024-03-26 16:00:44 5.88 5.80 -2.81% ATOM 2024-03-26 17:00:37 6.25 5.80 -2.83% ATOM 2024-03-26 18:00:27 6.27 5.70 -1.00% ATOM 2024-03-26 20:00:27 0.00 0.00 -1.00% 2024-03-27 ATOM 2024-03-27 04:00:46 9.00 0.00 -1.00% ATOM 2024-03-27 05:00:43 7.63 5.31 -1.00% ATOM 2024-03-27 06:00:47 6.07 5.59 -1.00% ATOM 2024-03-27 07:00:46 6.07 5.34 -1.00% ATOM 2024-03-27 08:00:50 6.07 5.85 -1.00% ATOM 2024-03-27 09:00:44 5.95 5.85 -1.00% ATOM 2024-03-27 10:00:50 5.95 5.90 0.83% ATOM 2024-03-27 11:00:44 6.05 6.01 3.50% ATOM 2024-03-27 12:00:57 6.04 6.02 3.33% ATOM 2024-03-27 13:00:47 6.11 6.07 4.50% ATOM 2024-03-27 14:00:47 6.03 5.99 3.17% ATOM 2024-03-27 15:00:40 6.03 6.01 3.17% ATOM 2024-03-27 16:00:43 6.09 5.90 3.33% ATOM 2024-03-27 17:00:43 6.45 5.90 3.43% ATOM 2024-03-27 20:00:40 0.00 0.00 3.43% 2024-03-28 ATOM 2024-03-28 05:00:49 7.56 5.13 3.43% ATOM 2024-03-28 07:00:47 7.00 5.78 3.43% ATOM 2024-03-28 09:00:42 6.71 5.78 3.43% ATOM 2024-03-28 10:00:43 6.11 6.03 0.34% ATOM 2024-03-28 11:00:50 6.17 6.12 2.06% ATOM 2024-03-28 12:00:55 6.25 6.23 3.43% ATOM 2024-03-28 13:00:42 6.20 6.17 2.74% ATOM 2024-03-28 14:00:44 6.24 6.20 3.09% ATOM 2024-03-28 15:00:41 6.20 6.16 2.40% ATOM 2024-03-28 16:00:48 6.20 6.12 2.23% ATOM 2024-03-28 17:00:39 6.20 6.12 2.16% ATOM 2024-03-28 18:00:41 6.40 5.90 1.49% ATOM 2024-03-28 20:00:39 0.00 0.00 1.49%