Atomera Inc (ATOM)

ATOM
🏛️ 미국 →
3.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.15 6.27 6.00 6.22 0.2M
2022-12-29 6.00 6.36 6.00 6.31 0.2M
2022-12-28 5.89 6.08 5.80 5.93 0.1M
2022-12-27 6.08 6.13 5.75 5.94 0.2M
2022-12-23 6.35 6.42 5.99 6.17 0.1M
2022-12-22 6.23 6.45 5.95 6.42 0.2M
2022-12-21 6.43 6.65 6.25 6.29 0.2M
2022-12-20 6.57 6.77 6.39 6.41 0.2M
2022-12-19 7.14 7.14 6.65 6.69 0.2M
2022-12-16 7.02 7.35 6.92 7.12 0.2M
2022-12-15 7.32 7.40 7.10 7.19 0.1M
2022-12-14 7.63 7.90 7.35 7.51 0.2M
2022-12-13 7.37 7.66 7.11 7.64 0.2M
2022-12-12 6.92 7.22 6.90 7.17 0.2M
2022-12-09 7.17 7.24 6.95 7.00 0.1M
2022-12-08 7.17 7.30 6.85 7.22 0.1M
2022-12-07 7.10 7.27 6.91 7.08 0.1M
2022-12-06 7.71 7.76 7.07 7.11 0.3M
2022-12-05 8.05 8.40 7.74 7.76 0.1M
2022-12-02 7.92 8.39 7.78 8.21 0.2M
2022-12-01 8.37 8.60 8.00 8.08 0.1M
2022-11-30 8.11 8.63 7.97 8.53 0.1M
2022-11-29 7.95 8.27 7.95 8.02 0.1M
2022-11-28 8.28 8.40 7.89 8.01 0.1M
2022-11-25 8.32 8.62 8.18 8.55 0.0M
2022-11-23 8.27 8.43 8.17 8.30 0.1M
2022-11-22 8.14 8.30 7.96 8.20 0.1M
2022-11-21 8.48 8.53 8.06 8.14 0.1M
2022-11-18 9.02 9.05 8.61 8.65 0.1M
2022-11-17 8.81 8.93 8.55 8.72 0.1M
2022-11-16 9.55 9.69 8.93 9.05 0.2M
2022-11-15 9.37 9.77 9.20 9.61 0.2M
2022-11-14 9.68 9.74 8.91 9.02 0.2M
2022-11-11 8.92 9.76 8.75 9.74 0.2M
2022-11-10 9.00 9.01 7.62 8.91 0.4M
2022-11-09 9.16 9.16 8.29 8.36 0.2M
2022-11-08 9.35 9.61 9.08 9.39 0.1M
2022-11-07 9.00 9.40 8.69 9.34 0.1M
2022-11-04 9.09 9.35 8.58 8.95 0.1M
2022-11-03 8.72 9.22 8.61 8.82 0.1M
2022-11-02 9.33 9.64 8.79 8.83 0.1M
2022-11-01 9.21 9.42 9.08 9.33 0.1M
2022-10-31 9.63 9.79 8.92 9.01 0.1M
2022-10-28 9.28 9.97 9.28 9.78 0.1M
2022-10-27 9.57 9.81 9.29 9.32 0.1M
2022-10-26 9.05 9.78 8.94 9.48 0.2M
2022-10-25 8.29 9.21 8.29 9.15 0.2M
2022-10-24 8.15 8.39 7.84 8.34 0.1M
2022-10-21 7.84 8.27 7.57 8.24 0.2M
2022-10-20 7.76 8.05 7.67 7.81 0.2M
2022-10-19 7.96 7.96 7.44 7.72 0.2M
2022-10-18 8.40 8.43 7.80 8.00 0.3M
2022-10-17 7.91 8.15 7.70 8.05 0.2M
2022-10-14 8.40 8.54 7.61 7.68 0.3M
2022-10-13 7.82 8.37 7.48 8.31 0.2M
2022-10-12 8.32 8.32 7.89 8.05 0.3M
2022-10-11 8.60 8.70 8.24 8.40 0.2M
2022-10-10 9.49 9.50 8.61 8.78 0.3M
2022-10-07 9.98 10.04 9.53 9.58 0.1M
2022-10-06 10.08 10.61 9.92 10.18 0.2M
2022-10-05 10.33 10.35 9.75 10.08 0.1M
2022-10-04 10.48 10.60 10.17 10.51 0.1M
2022-10-03 10.15 10.48 9.97 10.07 0.1M
2022-09-30 9.95 10.59 9.91 10.13 0.1M
2022-09-29 10.26 10.30 9.75 10.10 0.1M
2022-09-28 10.09 10.69 10.00 10.52 0.1M
2022-09-27 9.94 10.27 9.78 10.09 0.1M
2022-09-26 10.19 10.59 9.72 9.80 0.2M
2022-09-23 11.01 11.43 10.22 10.32 0.2M
2022-09-22 11.81 11.81 11.04 11.24 0.3M
2022-09-21 11.45 12.12 10.92 11.85 0.2M
2022-09-20 11.03 11.46 10.97 11.43 0.1M
2022-09-19 11.00 11.30 10.95 11.20 0.1M
2022-09-16 10.98 11.12 10.75 11.07 0.1M
2022-09-15 11.11 11.36 10.84 11.26 0.1M
2022-09-14 11.31 11.50 11.06 11.17 0.1M
2022-09-13 11.20 11.77 11.04 11.26 0.1M
2022-09-12 12.08 12.08 11.56 11.93 0.1M
2022-09-09 12.63 12.79 12.04 12.11 0.1M
2022-09-08 11.92 12.38 11.75 12.37 0.1M
2022-09-07 11.56 12.19 11.52 12.00 0.1M
2022-09-06 12.10 12.79 11.47 11.54 0.1M
2022-09-02 12.43 12.71 12.05 12.15 0.1M
2022-09-01 12.33 12.67 11.30 12.26 0.3M
2022-08-31 12.72 12.98 12.52 12.93 0.1M
2022-08-30 12.23 12.61 12.11 12.58 0.1M
2022-08-29 12.12 12.69 12.10 12.18 0.1M
2022-08-26 13.25 13.25 12.25 12.38 0.1M
2022-08-25 12.63 13.25 12.63 13.21 0.1M
2022-08-24 12.27 12.75 12.27 12.56 0.1M
2022-08-23 12.30 13.10 12.17 12.24 0.1M
2022-08-22 12.42 12.79 12.15 12.38 0.2M
2022-08-19 13.88 14.06 13.00 13.14 0.2M
2022-08-18 14.07 14.41 13.92 14.22 0.1M
2022-08-17 14.29 14.68 13.55 13.92 0.2M
2022-08-16 14.64 14.73 14.05 14.61 0.1M
2022-08-15 14.35 14.69 14.01 14.68 0.1M
2022-08-12 13.90 14.53 13.60 14.36 0.2M
2022-08-11 15.10 15.10 13.81 13.90 0.2M
2022-08-10 14.64 15.00 14.44 14.83 0.3M
2022-08-09 14.44 14.44 13.90 14.04 0.2M
2022-08-08 14.38 15.09 14.30 14.59 0.3M
2022-08-05 13.43 14.12 13.25 14.07 0.3M
2022-08-04 13.10 13.50 13.04 13.49 0.2M
2022-08-03 12.22 13.39 11.51 12.97 0.3M
2022-08-02 11.38 12.31 11.21 12.17 0.3M
2022-08-01 11.49 11.66 11.23 11.40 0.1M
2022-07-29 11.64 11.88 11.57 11.68 0.2M
2022-07-28 11.16 11.73 10.85 11.65 0.2M
2022-07-27 10.66 11.49 10.60 11.18 0.3M
2022-07-26 10.65 10.76 10.25 10.41 0.1M
2022-07-25 11.30 11.34 10.83 10.86 0.1M
2022-07-22 11.95 12.00 10.93 11.25 0.1M
2022-07-21 11.77 11.95 11.60 11.93 0.2M
2022-07-20 11.28 11.79 11.18 11.76 0.2M
2022-07-19 11.11 11.51 11.03 11.18 0.2M
2022-07-18 10.94 11.24 10.75 11.12 0.2M
2022-07-15 10.63 10.83 10.39 10.72 0.1M
2022-07-14 10.24 10.55 9.92 10.49 0.1M
2022-07-13 9.95 10.56 9.79 10.38 0.1M
2022-07-12 9.96 10.37 9.76 10.29 0.1M
2022-07-11 10.28 10.28 9.81 9.91 0.1M
2022-07-08 10.12 10.48 9.91 10.36 0.1M
2022-07-07 9.99 10.49 9.80 10.22 0.2M
2022-07-06 10.02 10.02 9.51 9.84 0.2M
2022-07-05 9.09 9.84 8.90 9.82 0.2M
2022-07-01 9.25 9.38 8.92 9.30 0.2M
2022-06-30 9.48 9.65 9.18 9.38 0.1M
2022-06-29 9.59 9.67 9.10 9.66 0.2M
2022-06-28 10.07 10.09 9.51 9.62 0.1M
2022-06-27 10.10 10.42 9.80 10.07 0.2M
2022-06-24 10.09 10.44 9.80 9.86 0.3M
2022-06-23 9.73 10.19 9.46 9.94 0.2M
2022-06-22 9.66 10.05 9.60 9.67 0.2M
2022-06-21 9.72 10.18 9.72 9.88 0.2M
2022-06-17 9.22 9.89 9.19 9.68 0.2M
2022-06-16 9.31 9.60 9.03 9.14 0.2M
2022-06-15 9.26 9.93 9.17 9.65 0.2M
2022-06-14 9.40 9.55 9.02 9.13 0.2M
2022-06-13 9.76 9.76 9.25 9.33 0.3M
2022-06-10 10.50 10.63 10.00 10.12 0.2M
2022-06-09 11.18 11.40 10.60 10.65 0.2M
2022-06-08 11.49 11.65 11.11 11.38 0.2M
2022-06-07 11.28 11.72 11.20 11.50 0.2M
2022-06-06 11.63 12.00 11.26 11.40 0.2M
2022-06-03 11.50 11.88 11.21 11.55 0.1M
2022-06-02 11.36 12.17 10.93 12.02 0.2M
2022-06-01 12.06 12.51 11.14 11.45 0.3M
2022-05-31 13.00 13.15 11.91 12.15 0.4M
2022-05-27 12.23 13.30 12.04 12.99 0.2M
2022-05-26 11.61 12.35 11.61 11.98 0.2M
2022-05-25 11.02 11.82 11.02 11.58 0.2M
2022-05-24 11.75 11.75 10.84 11.09 0.2M
2022-05-23 12.43 12.43 11.61 12.09 0.2M
2022-05-20 12.71 12.88 11.68 12.39 0.2M
2022-05-19 11.51 12.65 11.51 12.19 0.2M
2022-05-18 11.95 12.55 11.51 11.65 0.2M
2022-05-17 11.61 12.18 11.44 12.14 0.2M
2022-05-16 11.48 11.94 11.13 11.32 0.2M
2022-05-13 10.94 11.74 10.67 11.52 0.2M
2022-05-12 10.00 10.88 9.52 10.51 0.4M
2022-05-11 11.22 11.50 10.00 10.13 0.4M
2022-05-10 11.77 12.10 10.91 11.38 0.3M
2022-05-09 11.53 11.81 10.46 11.41 0.5M
2022-05-06 12.46 12.81 11.82 12.06 0.2M
2022-05-05 13.15 13.36 12.35 12.80 0.2M
2022-05-04 13.05 13.48 11.91 13.39 0.4M
2022-05-03 11.50 12.90 10.92 12.74 0.5M
2022-05-02 10.50 11.60 10.33 11.42 0.5M
2022-04-29 10.91 11.46 10.41 10.45 0.4M
2022-04-28 10.61 12.00 9.67 11.28 0.9M
2022-04-27 9.70 9.88 9.22 9.26 0.5M
2022-04-26 10.45 10.45 9.75 9.78 0.4M
2022-04-25 10.01 10.57 9.83 10.51 0.2M
2022-04-22 10.39 10.75 10.02 10.16 0.3M
2022-04-21 10.59 11.00 10.08 10.37 0.3M
2022-04-20 11.08 11.14 10.30 10.50 0.3M
2022-04-19 10.60 10.94 10.25 10.84 0.2M
2022-04-18 11.26 11.32 10.50 10.61 0.4M
2022-04-14 11.83 12.14 10.96 11.33 0.9M
2022-04-13 10.31 10.70 10.20 10.57 0.2M
2022-04-12 10.75 10.97 10.02 10.15 0.3M
2022-04-11 10.73 10.90 10.10 10.41 0.4M
2022-04-08 11.42 11.42 10.80 11.00 0.2M
2022-04-07 11.42 11.79 11.16 11.50 0.2M
2022-04-06 11.88 12.03 11.22 11.40 0.3M
2022-04-05 13.28 13.28 12.14 12.31 0.3M
2022-04-04 13.00 13.49 13.00 13.27 0.2M
2022-04-01 13.06 13.30 12.66 12.92 0.2M
2022-03-31 13.39 13.60 12.82 13.06 0.2M
2022-03-30 14.18 14.44 13.20 13.34 0.2M
2022-03-29 13.86 14.36 13.57 14.25 0.2M
2022-03-28 13.39 13.96 12.79 13.77 0.3M
2022-03-25 14.00 14.00 13.25 13.36 0.2M
2022-03-24 13.67 14.22 13.11 14.19 0.2M
2022-03-23 13.32 14.08 13.00 13.56 0.2M
2022-03-22 13.35 14.10 13.07 13.43 0.2M
2022-03-21 13.85 13.85 12.69 13.35 0.2M
2022-03-18 13.12 14.44 13.11 13.85 0.3M
2022-03-17 12.14 13.30 11.87 13.24 0.2M
2022-03-16 11.72 12.45 11.52 12.33 0.3M
2022-03-15 10.83 11.35 10.53 11.27 0.3M
2022-03-14 12.28 12.28 10.65 10.83 0.5M
2022-03-11 13.31 13.39 12.21 12.25 0.2M
2022-03-10 12.57 13.09 12.30 13.00 0.3M
2022-03-09 12.76 13.06 12.46 13.06 0.4M
2022-03-08 13.26 13.72 12.20 12.33 0.6M
2022-03-07 14.03 14.50 13.16 13.26 0.4M
2022-03-04 14.48 14.99 13.78 14.03 0.3M
2022-03-03 15.58 15.84 14.55 14.85 0.2M
2022-03-02 15.64 16.07 14.75 15.75 0.2M
2022-03-01 15.95 16.77 15.30 15.55 0.3M
2022-02-28 15.98 16.80 15.61 16.05 0.2M
2022-02-25 16.06 16.57 15.34 16.20 0.2M
2022-02-24 13.52 16.20 13.36 16.12 0.3M
2022-02-23 15.22 15.67 14.50 14.54 0.4M
2022-02-22 16.90 17.25 14.70 14.89 0.4M
2022-02-18 17.56 17.90 16.81 17.31 0.2M
2022-02-17 17.67 18.95 17.65 17.69 0.3M
2022-02-16 16.27 18.60 16.01 18.37 0.5M
2022-02-15 16.76 18.50 16.06 18.02 0.7M
2022-02-14 16.29 17.41 15.87 16.28 0.5M
2022-02-11 17.56 18.00 15.55 15.80 0.5M
2022-02-10 16.61 18.95 16.52 17.65 0.5M
2022-02-09 17.51 17.80 16.45 17.33 0.7M
2022-02-08 14.62 17.45 14.51 17.36 1.9M
2022-02-07 14.15 14.72 13.83 14.01 0.2M
2022-02-04 13.30 14.17 13.10 14.01 0.2M
2022-02-03 13.59 14.06 13.16 13.24 0.2M
2022-02-02 14.56 14.61 13.16 14.14 0.3M
2022-02-01 14.36 14.77 13.51 14.34 0.2M
2022-01-31 12.49 14.18 12.47 14.13 0.3M
2022-01-28 12.08 12.52 11.32 12.51 0.3M
2022-01-27 13.39 13.45 11.88 11.97 0.4M
2022-01-26 14.14 14.34 12.86 13.01 0.4M
2022-01-25 13.86 14.37 13.25 13.67 0.2M
2022-01-24 13.74 14.47 12.66 14.46 0.6M
2022-01-21 14.30 15.19 13.76 13.87 0.5M
2022-01-20 14.98 15.58 14.51 14.52 0.4M
2022-01-19 15.36 15.69 14.39 14.77 0.3M
2022-01-18 16.00 16.65 15.16 15.21 0.3M
2022-01-14 16.11 17.08 16.11 16.48 0.2M
2022-01-13 17.69 18.21 16.51 16.58 0.2M
2022-01-12 18.18 18.57 17.20 17.37 0.2M
2022-01-11 16.73 18.54 16.38 17.80 0.3M
2022-01-10 17.07 17.25 16.01 16.70 0.4M
2022-01-07 18.08 18.79 17.37 17.40 0.2M
2022-01-06 18.30 18.81 17.22 17.99 0.3M
2022-01-05 19.40 19.43 18.21 18.49 0.3M
2022-01-04 20.43 20.49 18.79 19.50 0.2M
2022-01-03 20.44 21.28 20.00 20.29 0.2M