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 $458.75 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $168.08, while $1000 invested 1 year ago would be worth $1,271.34. This corresponds to total returns of -54.13%, -83.19%, 27.13%, respectively, with annualized returns of -7.49%, -30.01%, 27.13%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.16 | 4.15 | 4.15 | 4.23 | 4.14 | 303,164 |
| September 10, 2026 | 3.99 | 4.07 | 4.07 | 4.14 | 3.95 | 369,667 |
| September 09, 2026 | 4.06 | 4.11 | 4.11 | 4.24 | 4.06 | 456,374 |
| September 08, 2026 | 4.12 | 4.14 | 4.14 | 4.29 | 4.08 | 473,368 |
| September 04, 2026 | 4.01 | 4.04 | 4.04 | 4.05 | 3.94 | 276,662 |
| September 03, 2026 | 3.94 | 3.94 | 3.94 | 4.08 | 3.9 | 0 |
| September 02, 2026 | 3.93 | 4 | 4 | 4.05 | 3.84 | 518,241 |
| September 01, 2026 | 4.05 | 3.94 | 3.94 | 4.09 | 3.93 | 674,361 |
| August 31, 2026 | 4.24 | 4.16 | 4.16 | 4.3 | 4.1 | 483,289 |
| August 28, 2026 | 4.41 | 4.2 | 4.2 | 4.49 | 4.18 | 402,917 |
| August 27, 2026 | 4.64 | 4.47 | 4.47 | 4.72 | 4.31 | 478,591 |
| August 26, 2026 | 4.55 | 4.5 | 4.5 | 4.64 | 4.37 | 631,202 |
| August 25, 2026 | 4.67 | 4.57 | 4.57 | 4.67 | 4.51 | 313,715 |
| August 24, 2026 | 4.68 | 4.52 | 4.52 | 4.68 | 4.47 | 377,940 |
| August 21, 2026 | 4.85 | 4.78 | 4.78 | 4.92 | 4.66 | 299,610 |
| August 20, 2026 | 4.74 | 4.79 | 4.79 | 4.82 | 4.6 | 357,557 |
| August 19, 2026 | 4.97 | 4.73 | 4.73 | 5.01 | 4.58 | 0 |
| August 18, 2026 | 5.14 | 4.92 | 4.92 | 5.29 | 4.9 | 699,225 |
| August 17, 2026 | 5.6 | 5.42 | 5.42 | 5.64 | 5.39 | 352,234 |
| August 14, 2026 | 5.44 | 5.6 | 5.6 | 5.73 | 5.44 | 462,353 |
| August 13, 2026 | 5.55 | 5.42 | 5.42 | 5.84 | 5.4 | 0 |
| August 12, 2026 | 5.8 | 5.53 | 5.53 | 5.83 | 5.46 | 0 |
| August 11, 2026 | 5.52 | 5.57 | 5.57 | 5.76 | 5.37 | 0 |
| August 10, 2026 | 5.53 | 5.37 | 5.37 | 5.65 | 5.36 | 388,330 |
| August 07, 2026 | 5.52 | 5.48 | 5.48 | 5.59 | 5.28 | 0 |
| August 06, 2026 | 5.24 | 5.32 | 5.32 | 5.58 | 5.01 | 537,803 |
| August 05, 2026 | 5.14 | 5.24 | 5.24 | 5.49 | 5 | 966,823 |
| August 04, 2026 | 5.63 | 5.65 | 5.65 | 5.89 | 5.57 | 1.23M |
| August 03, 2026 | 5.05 | 5.29 | 5.29 | 5.42 | 5 | 662,173 |
| 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 |
AD
