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
2023-12-29 7.42 7.48 6.97 7.01 0.2M
2023-12-28 7.34 7.61 7.31 7.47 0.1M
2023-12-27 7.75 7.75 7.32 7.47 0.2M
2023-12-26 7.56 7.80 7.49 7.75 0.2M
2023-12-22 7.70 7.77 7.55 7.57 0.1M
2023-12-21 7.20 7.63 7.16 7.60 0.2M
2023-12-20 7.64 7.87 7.07 7.13 0.3M
2023-12-19 7.71 7.90 7.26 7.67 0.3M
2023-12-18 7.10 7.68 6.99 7.63 0.4M
2023-12-15 7.12 7.12 6.85 7.07 0.3M
2023-12-14 7.01 7.15 6.74 7.01 0.2M
2023-12-13 6.87 7.08 6.65 7.06 0.2M
2023-12-12 6.78 6.92 6.66 6.80 0.1M
2023-12-11 7.08 7.12 6.75 6.86 0.1M
2023-12-08 6.80 7.16 6.80 7.04 0.1M
2023-12-07 6.82 6.92 6.69 6.78 0.1M
2023-12-06 7.03 7.15 6.64 6.73 0.1M
2023-12-05 7.01 7.02 6.90 6.98 0.1M
2023-12-04 7.13 7.26 6.92 7.10 0.1M
2023-12-01 6.67 7.35 6.61 7.30 0.2M
2023-11-30 6.75 6.90 6.54 6.89 0.1M
2023-11-29 6.60 6.97 6.60 6.75 0.2M
2023-11-28 6.57 6.65 6.44 6.56 0.1M
2023-11-27 7.00 7.02 6.58 6.61 0.1M
2023-11-24 6.98 7.08 6.90 7.04 0.1M
2023-11-22 7.10 7.24 6.71 6.97 0.2M
2023-11-21 6.94 7.10 6.55 6.95 0.3M
2023-11-20 6.27 7.23 6.26 6.85 0.4M
2023-11-17 6.51 6.55 6.17 6.27 0.2M
2023-11-16 7.10 7.30 6.16 6.36 0.4M
2023-11-15 6.00 7.50 6.00 7.15 0.8M
2023-11-14 5.65 5.92 5.60 5.85 0.2M
2023-11-13 5.08 5.40 4.96 5.33 0.2M
2023-11-10 5.20 5.28 5.05 5.11 0.2M
2023-11-09 5.36 5.54 5.21 5.23 0.2M
2023-11-08 5.29 5.29 5.10 5.26 0.1M
2023-11-07 5.25 5.40 5.09 5.24 0.2M
2023-11-06 5.94 5.94 5.27 5.32 0.3M
2023-11-03 6.12 6.12 5.65 5.84 0.2M
2023-11-02 6.13 6.44 5.85 5.95 0.3M
2023-11-01 6.40 6.50 6.13 6.20 0.2M
2023-10-31 6.13 6.51 5.95 6.40 0.1M
2023-10-30 6.42 6.50 6.00 6.16 0.2M
2023-10-27 6.55 6.55 6.28 6.32 0.1M
2023-10-26 6.37 6.59 6.28 6.53 0.1M
2023-10-25 6.66 6.79 6.26 6.29 0.1M
2023-10-24 6.95 7.18 6.71 6.83 0.1M
2023-10-23 6.50 6.89 6.46 6.82 0.1M
2023-10-20 6.59 6.59 6.35 6.46 0.1M
2023-10-19 6.90 6.99 6.54 6.61 0.1M
2023-10-18 6.95 7.00 6.66 6.90 0.1M
2023-10-17 6.67 7.15 6.51 7.00 0.1M
2023-10-16 6.26 6.77 6.26 6.71 0.1M
2023-10-13 6.41 6.73 6.20 6.27 0.1M
2023-10-12 6.60 6.84 6.17 6.41 0.1M
2023-10-11 7.10 7.24 6.48 6.58 0.2M
2023-10-10 6.67 7.25 6.66 7.09 0.2M
2023-10-09 6.60 6.74 6.33 6.66 0.1M
2023-10-06 6.31 6.77 6.20 6.71 0.1M
2023-10-05 6.62 6.62 6.35 6.43 0.1M
2023-10-04 6.10 6.66 6.10 6.56 0.2M
2023-10-03 6.29 6.42 6.03 6.08 0.1M
2023-10-02 6.29 6.50 6.25 6.35 0.1M
2023-09-29 6.45 6.53 6.15 6.26 0.1M
2023-09-28 6.19 6.41 6.19 6.29 0.1M
2023-09-27 5.97 6.24 5.95 6.19 0.1M
2023-09-26 5.87 6.06 5.80 5.85 0.1M
2023-09-25 6.45 6.47 5.70 6.01 0.3M
2023-09-22 6.00 6.88 5.94 6.46 0.5M
2023-09-21 5.51 6.17 5.47 5.97 0.4M
2023-09-20 5.80 5.88 5.52 5.55 0.1M
2023-09-19 5.81 5.81 5.62 5.73 0.1M
2023-09-18 5.71 5.86 5.49 5.80 0.2M
2023-09-15 5.93 5.95 5.62 5.70 0.3M
2023-09-14 6.14 6.21 5.93 5.96 0.1M
2023-09-13 6.06 6.20 5.97 6.13 0.1M
2023-09-12 5.96 6.13 5.90 6.07 0.1M
2023-09-11 6.11 6.18 5.95 6.02 0.1M
2023-09-08 6.22 6.22 6.02 6.10 0.1M
2023-09-07 6.12 6.31 5.87 6.21 0.2M
2023-09-06 6.10 6.23 6.02 6.20 0.1M
2023-09-05 6.32 6.32 6.05 6.10 0.2M
2023-09-01 6.28 6.41 6.21 6.33 0.1M
2023-08-31 6.41 6.57 6.32 6.36 0.1M
2023-08-30 6.57 6.63 6.42 6.45 0.0M
2023-08-29 6.35 6.63 6.35 6.55 0.1M
2023-08-28 6.42 6.51 6.35 6.44 0.1M
2023-08-25 6.24 6.49 6.09 6.38 0.2M
2023-08-24 6.58 6.58 6.14 6.32 0.2M
2023-08-23 6.26 6.51 6.21 6.48 0.1M
2023-08-22 6.61 6.62 6.20 6.31 0.1M
2023-08-21 6.49 6.68 6.42 6.60 0.1M
2023-08-18 6.30 6.77 6.25 6.55 0.2M
2023-08-17 6.52 6.64 6.34 6.35 0.1M
2023-08-16 6.60 6.69 6.40 6.52 0.2M
2023-08-15 6.73 6.88 6.58 6.69 0.1M
2023-08-14 6.70 6.75 6.51 6.73 0.2M
2023-08-11 7.06 7.36 6.70 6.74 0.2M
2023-08-10 7.25 7.46 7.02 7.19 0.2M
2023-08-09 7.51 7.51 6.92 7.22 0.3M
2023-08-08 7.59 7.65 7.29 7.46 0.2M
2023-08-07 7.48 7.71 7.27 7.67 0.1M
2023-08-04 7.33 7.79 7.33 7.51 0.2M
2023-08-03 8.01 8.02 6.75 7.33 0.6M
2023-08-02 8.34 8.38 8.04 8.28 0.2M
2023-08-01 8.95 8.95 8.19 8.57 0.2M
2023-07-31 8.14 8.74 8.12 8.63 0.2M
2023-07-28 7.92 8.22 7.92 8.09 0.1M
2023-07-27 7.96 8.09 7.75 7.79 0.1M
2023-07-26 7.90 8.29 7.72 7.83 0.1M
2023-07-25 8.13 8.24 7.89 7.95 0.1M
2023-07-24 8.32 8.36 8.01 8.12 0.1M
2023-07-21 8.65 8.65 8.20 8.27 0.2M
2023-07-20 8.65 8.65 8.38 8.50 0.1M
2023-07-19 8.88 9.18 8.62 8.68 0.1M
2023-07-18 8.81 9.20 8.60 9.05 0.2M
2023-07-17 8.94 9.13 8.84 8.88 0.2M
2023-07-14 9.29 9.35 8.90 9.00 0.1M
2023-07-13 8.97 9.39 8.91 9.31 0.1M
2023-07-12 8.70 8.99 8.45 8.87 0.1M
2023-07-11 8.86 8.86 8.35 8.49 0.1M
2023-07-10 8.40 8.86 8.13 8.83 0.1M
2023-07-07 8.08 8.62 8.08 8.43 0.2M
2023-07-06 8.10 8.15 7.76 8.10 0.1M
2023-07-05 8.64 8.65 7.84 8.24 0.2M
2023-07-03 8.78 8.92 8.53 8.77 0.1M
2023-06-30 8.75 8.98 8.70 8.77 0.1M
2023-06-29 8.40 8.69 8.35 8.68 0.1M
2023-06-28 8.04 8.50 7.90 8.38 0.1M
2023-06-27 7.66 8.18 7.53 8.13 0.2M
2023-06-26 7.44 7.89 7.40 7.63 0.2M
2023-06-23 8.06 8.08 7.38 7.44 0.6M
2023-06-22 8.50 8.55 8.03 8.17 0.2M
2023-06-21 8.74 8.84 8.45 8.48 0.1M
2023-06-20 8.72 8.86 8.50 8.81 0.2M
2023-06-16 9.13 9.30 8.67 8.71 0.2M
2023-06-15 8.91 9.05 8.66 8.98 0.1M
2023-06-14 9.27 9.35 8.95 9.03 0.2M
2023-06-13 9.12 9.31 8.98 9.26 0.2M
2023-06-12 8.65 9.15 8.65 8.97 0.2M
2023-06-09 8.74 8.97 8.54 8.59 0.1M
2023-06-08 8.53 8.76 8.53 8.61 0.1M
2023-06-07 8.94 9.26 8.55 8.61 0.2M
2023-06-06 8.51 9.10 8.32 8.94 0.2M
2023-06-05 8.52 8.68 8.40 8.52 0.1M
2023-06-02 8.64 8.81 8.27 8.65 0.3M
2023-06-01 9.00 9.05 8.51 8.70 0.4M
2023-05-31 9.89 9.90 9.02 9.18 0.2M
2023-05-30 10.06 10.45 9.63 9.89 0.4M
2023-05-26 9.45 10.24 9.45 9.91 0.4M
2023-05-25 9.49 9.75 9.32 9.47 0.2M
2023-05-24 9.47 9.47 9.13 9.32 0.2M
2023-05-23 9.74 10.16 9.48 9.65 0.4M
2023-05-22 8.91 10.00 8.85 9.89 0.4M
2023-05-19 9.20 9.38 8.85 8.91 0.3M
2023-05-18 8.77 9.34 8.76 9.09 0.4M
2023-05-17 8.38 8.91 8.38 8.75 0.3M
2023-05-16 8.44 8.67 8.25 8.37 0.2M
2023-05-15 7.83 8.76 7.76 8.39 0.5M
2023-05-12 8.47 8.66 7.77 7.84 0.3M
2023-05-11 8.61 8.63 8.30 8.45 0.2M
2023-05-10 8.98 9.17 8.51 8.61 0.4M
2023-05-09 9.29 9.34 8.75 8.90 0.5M
2023-05-08 9.74 9.87 8.63 9.49 0.6M
2023-05-05 9.19 9.77 9.17 9.70 0.4M
2023-05-04 9.81 10.72 9.01 9.19 1.2M
2023-05-03 9.00 10.14 8.62 9.81 0.9M
2023-05-02 8.17 9.03 7.95 8.85 1.4M
2023-05-01 7.92 8.55 7.60 8.14 1.1M
2023-04-28 6.95 8.20 6.71 7.90 2.5M
2023-04-27 6.80 7.30 6.28 6.93 9.1M
2023-04-26 5.27 5.41 5.03 5.22 1.9M
2023-04-25 5.44 5.44 5.10 5.22 0.2M
2023-04-24 5.16 5.46 5.16 5.41 0.2M
2023-04-21 5.52 5.57 5.19 5.21 0.1M
2023-04-20 5.44 5.69 5.42 5.54 0.1M
2023-04-19 5.38 5.56 5.21 5.45 0.1M
2023-04-18 5.55 5.65 5.28 5.32 0.1M
2023-04-17 5.40 5.49 5.25 5.48 0.1M
2023-04-14 5.57 5.76 5.21 5.42 0.3M
2023-04-13 5.59 5.73 5.54 5.64 0.1M
2023-04-12 5.71 5.78 5.55 5.58 0.1M
2023-04-11 5.64 5.74 5.58 5.61 0.1M
2023-04-10 5.78 5.83 5.45 5.66 0.2M
2023-04-06 5.70 5.95 5.61 5.91 0.1M
2023-04-05 5.90 5.90 5.60 5.73 0.2M
2023-04-04 6.14 6.14 5.84 5.92 0.1M
2023-04-03 6.35 6.45 5.89 6.13 0.2M
2023-03-31 6.17 6.39 6.06 6.37 0.1M
2023-03-30 6.38 6.58 6.01 6.14 0.2M
2023-03-29 6.25 6.40 6.06 6.33 0.1M
2023-03-28 6.20 6.33 6.00 6.18 0.1M
2023-03-27 6.28 6.43 5.99 6.25 0.1M
2023-03-24 6.42 6.43 5.97 6.18 0.2M
2023-03-23 6.44 6.67 6.28 6.46 0.1M
2023-03-22 6.51 6.77 6.31 6.35 0.1M
2023-03-21 6.47 6.71 6.32 6.60 0.1M
2023-03-20 6.30 6.35 6.07 6.30 0.1M
2023-03-17 6.49 6.49 6.04 6.35 0.2M
2023-03-16 6.67 6.72 6.41 6.49 0.1M
2023-03-15 6.53 6.79 6.39 6.77 0.2M
2023-03-14 6.53 7.07 6.43 6.73 0.3M
2023-03-13 5.58 6.32 5.44 6.25 0.2M
2023-03-10 5.96 6.00 5.51 5.59 0.2M
2023-03-09 6.47 6.55 5.84 5.86 0.2M
2023-03-08 6.36 6.50 6.27 6.45 0.1M
2023-03-07 6.51 6.58 6.30 6.37 0.1M
2023-03-06 6.68 6.88 6.36 6.51 0.1M
2023-03-03 6.38 6.78 6.32 6.72 0.1M
2023-03-02 6.10 6.32 5.93 6.29 0.1M
2023-03-01 6.49 6.63 6.11 6.15 0.2M
2023-02-28 6.33 6.72 6.33 6.63 0.1M
2023-02-27 6.12 6.50 6.05 6.36 0.1M
2023-02-24 6.46 6.46 6.01 6.05 0.2M
2023-02-23 6.63 6.69 6.37 6.56 0.1M
2023-02-22 6.20 6.52 6.20 6.52 0.1M
2023-02-21 6.35 6.47 6.22 6.23 0.2M
2023-02-17 6.36 6.60 6.13 6.48 0.2M
2023-02-16 7.68 7.68 6.38 6.39 0.6M
2023-02-15 7.59 7.81 7.54 7.60 0.1M
2023-02-14 7.44 7.92 7.25 7.80 0.1M
2023-02-13 7.64 7.79 7.43 7.52 0.1M
2023-02-10 8.31 8.46 7.51 7.57 0.3M
2023-02-09 8.80 8.99 8.60 8.67 0.2M
2023-02-08 8.39 9.00 8.36 8.68 0.2M
2023-02-07 8.10 8.56 8.01 8.42 0.1M
2023-02-06 8.18 8.63 7.88 8.15 0.2M
2023-02-03 8.03 8.59 8.00 8.24 0.2M
2023-02-02 7.94 8.45 7.88 8.28 0.3M
2023-02-01 7.40 7.98 7.28 7.78 0.2M
2023-01-31 6.92 7.37 6.83 7.30 0.1M
2023-01-30 6.94 7.12 6.80 6.82 0.1M
2023-01-27 6.50 7.11 6.41 7.09 0.1M
2023-01-26 6.56 6.67 6.47 6.61 0.1M
2023-01-25 6.35 6.56 5.92 6.52 0.2M
2023-01-24 6.89 7.08 6.47 6.58 0.3M
2023-01-23 6.56 7.13 6.50 6.93 0.2M
2023-01-20 6.40 6.57 6.27 6.55 0.1M
2023-01-19 6.60 6.67 6.25 6.30 0.1M
2023-01-18 6.79 6.88 6.52 6.65 0.1M
2023-01-17 7.23 7.29 6.61 6.64 0.2M
2023-01-13 7.10 7.42 7.03 7.21 0.3M
2023-01-12 7.13 7.15 6.77 7.11 0.2M
2023-01-11 7.14 7.23 6.92 7.01 0.1M
2023-01-10 6.51 7.04 6.51 6.95 0.1M
2023-01-09 6.37 6.90 6.35 6.62 0.1M
2023-01-06 6.05 6.27 5.76 6.24 0.2M
2023-01-05 5.99 6.01 5.77 5.90 0.2M
2023-01-04 6.28 6.28 6.05 6.13 0.1M
2023-01-03 6.34 6.64 6.12 6.20 0.1M