Atomera Incorporated (ATOM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ATOM Historical Return
If you invested $1000 in Atomera Incorporated (ATOM) 10 years ago, it would be worth $638.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $298.09, while $1000 invested 1 year ago would be worth $1,129.1. This corresponds to total returns of -36.14%, -70.19%, 12.91%, respectively, with annualized returns of -4.39%, -21.49%, 12.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ATOM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.38 | 5.16 | 5.16 | 5.46 | 4.96 | 554,502 |
| July 30, 2026 | 4.68 | 5.09 | 5.09 | 5.14 | 4.68 | 516,691 |
| July 29, 2026 | 4.88 | 4.47 | 4.47 | 4.88 | 4.46 | 727,533 |
| July 28, 2026 | 5.01 | 4.83 | 4.83 | 5.09 | 4.64 | 877,107 |
| July 27, 2026 | 5.31 | 5.25 | 5.25 | 5.52 | 5.06 | 409,527 |
| July 24, 2026 | 5.57 | 5.18 | 5.18 | 5.59 | 5.16 | 578,036 |
| July 23, 2026 | 5.64 | 5.58 | 5.58 | 5.93 | 5.51 | 563,472 |
| July 22, 2026 | 5.7 | 5.78 | 5.78 | 6.17 | 5.68 | 456,040 |
| July 21, 2026 | 5.69 | 5.86 | 5.86 | 5.9 | 5.58 | 561,604 |
| July 20, 2026 | 5.74 | 5.48 | 5.48 | 5.75 | 5.32 | 690,853 |
| July 17, 2026 | 5.32 | 5.62 | 5.62 | 5.76 | 5.24 | 624,156 |
| July 16, 2026 | 6.02 | 5.69 | 5.69 | 6.09 | 5.53 | 1.08M |
| July 15, 2026 | 6.49 | 6.14 | 6.14 | 6.63 | 5.95 | 672,874 |
| July 14, 2026 | 6.5 | 6.39 | 6.39 | 6.6 | 6.24 | 570,527 |
| July 13, 2026 | 6.52 | 6.25 | 6.25 | 6.52 | 6.14 | 754,074 |
| July 10, 2026 | 6.76 | 6.63 | 6.63 | 6.79 | 6.51 | 573,766 |
| July 09, 2026 | 7 | 6.83 | 6.83 | 7.28 | 6.82 | 710,056 |
| July 08, 2026 | 6.66 | 6.82 | 6.82 | 6.94 | 6.47 | 673,606 |
| July 07, 2026 | 7.34 | 6.78 | 6.78 | 7.34 | 6.57 | 834,374 |
| July 06, 2026 | 7.57 | 7.36 | 7.36 | 7.71 | 7.3 | 547,728 |
| July 02, 2026 | 8.37 | 7.41 | 7.41 | 8.37 | 7.29 | 911,945 |
| July 01, 2026 | 8.35 | 8.28 | 8.28 | 8.83 | 7.91 | 1.1M |
| June 30, 2026 | 7.64 | 8.71 | 8.71 | 8.77 | 7.64 | 1.06M |
| June 29, 2026 | 7.21 | 7.61 | 7.61 | 7.62 | 6.86 | 896,718 |
| June 26, 2026 | 7.04 | 7.08 | 7.08 | 7.14 | 6.67 | 2.4M |
| June 25, 2026 | 7.71 | 7.31 | 7.31 | 7.76 | 6.93 | 660,765 |
| June 24, 2026 | 7.67 | 7.41 | 7.41 | 7.67 | 7.16 | 740,274 |
| June 23, 2026 | 7.68 | 7.53 | 7.53 | 8.16 | 7.52 | 776,926 |
| June 22, 2026 | 9.05 | 8.26 | 8.26 | 9.22 | 8.24 | 799,541 |
| June 18, 2026 | 8.67 | 9 | 9 | 9.05 | 8.24 | 1.26M |
| June 17, 2026 | 8.93 | 8.17 | 8.17 | 9.1 | 8.13 | 1.24M |
| June 16, 2026 | 9.49 | 8.81 | 8.81 | 9.54 | 8.72 | 809,563 |
| June 15, 2026 | 9.46 | 9.5 | 9.5 | 9.82 | 9.07 | 1.02M |
| June 12, 2026 | 8.71 | 9 | 9 | 9.33 | 8.47 | 1.09M |
| June 11, 2026 | 8.13 | 8.75 | 8.75 | 8.84 | 8.06 | 1.01M |
| June 10, 2026 | 7.99 | 8.02 | 8.02 | 8.98 | 7.92 | 919,753 |
| June 09, 2026 | 8.62 | 8.05 | 8.05 | 8.85 | 7.28 | 1.76M |
| June 08, 2026 | 8.5 | 8.36 | 8.36 | 8.74 | 8.01 | 1.28M |
| June 05, 2026 | 9.03 | 8.26 | 8.26 | 9.99 | 8.16 | 0 |
| June 04, 2026 | 8.85 | 9.05 | 9.05 | 9.28 | 8.66 | 838,249 |
| June 03, 2026 | 9.88 | 9.1 | 9.1 | 10.2 | 8.83 | 1.58M |
| June 02, 2026 | 9.76 | 9.85 | 9.85 | 10.33 | 9.59 | 1.12M |
| June 01, 2026 | 9.5 | 9.67 | 9.67 | 10.11 | 9.33 | 1.15M |
| May 29, 2026 | 11.12 | 9.98 | 9.98 | 11.17 | 9.66 | 1.47M |
| May 28, 2026 | 10.91 | 11.17 | 11.17 | 11.54 | 10.56 | 1.3M |
| May 27, 2026 | 12.04 | 11.03 | 11.03 | 12.35 | 10.86 | 2.04M |
| May 26, 2026 | 9.64 | 12.11 | 12.11 | 12.37 | 9.55 | 3.72M |
| May 22, 2026 | 8.61 | 9.24 | 9.24 | 9.5 | 8.52 | 1.68M |
| May 21, 2026 | 7.7 | 8.51 | 8.51 | 8.63 | 7.68 | 1.91M |
| May 20, 2026 | 7.6 | 7.68 | 7.68 | 7.8 | 7.18 | 1.09M |
| May 19, 2026 | 7.91 | 7.49 | 7.49 | 7.91 | 7.34 | 1.3M |
| May 18, 2026 | 9.1 | 8.01 | 8.01 | 9.1 | 7.92 | 1.54M |
| May 15, 2026 | 8.94 | 8.8 | 8.8 | 9.16 | 8.47 | 1.33M |
| May 14, 2026 | 9.87 | 9.63 | 9.63 | 10.24 | 9.1 | 1.81M |
| May 13, 2026 | 8.42 | 9.89 | 9.89 | 10.22 | 8.41 | 3.12M |
| May 12, 2026 | 8.04 | 8.35 | 8.35 | 8.39 | 7.71 | 1.69M |
| May 11, 2026 | 8.15 | 8.28 | 8.28 | 8.88 | 8.1 | 2.27M |
| May 08, 2026 | 8.22 | 8.41 | 8.41 | 8.52 | 7.74 | 1.38M |
| May 07, 2026 | 8.97 | 8.1 | 8.1 | 9.24 | 7.96 | 2.38M |
| May 06, 2026 | 7.25 | 9.13 | 9.13 | 10.1 | 7 | 9.55M |
AD
