ストックスクリーナーアプリを入手
1.99
9.13%
-0.20
プレマーケット:
1.99
Atomera Inc (ATOM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-20 | $2.30 | $1.98 | $0.3236 | 543,680.0 | -9.13% |
| 2025-11-19 | $2.30 | $2.12 | $0.18 | 426,415.0 | +0.00% |
| 2025-11-18 | $2.23 | $2.03 | $0.20 | 353,553.0 | +4.29% |
| 2025-11-17 | $2.20 | $2.05 | $0.15 | 566,116.0 | -3.23% |
| 2025-11-14 | $2.29 | $2.14 | $0.15 | 862,565.0 | -6.06% |
| 2025-11-13 | $2.39 | $2.25 | $0.14 | 449,452.0 | -3.75% |
| 2025-11-12 | $2.53 | $2.36 | $0.1713 | 410,467.0 | -2.04% |
| 2025-11-11 | $2.56 | $2.43 | $0.1238 | 435,975.0 | -2.58% |
| 2025-11-10 | $2.84 | $2.51 | $0.329 | 455,415.0 | -6.85% |
| 2025-11-07 | $2.71 | $2.50 | $0.21 | 360,668.0 | +4.65% |
| 2025-11-06 | $2.81 | $2.57 | $0.2409 | 639,570.0 | -8.51% |
| 2025-11-05 | $2.90 | $2.76 | $0.14 | 413,559.0 | -0.70% |
| 2025-11-04 | $2.96 | $2.73 | $0.23 | 372,422.0 | -1.05% |
| 2025-11-03 | $3.21 | $2.84 | $0.3699 | 675,220.0 | -9.18% |
| 2025-10-31 | $3.23 | $3.00 | $0.2297 | 287,384.0 | +4.98% |
| 2025-10-30 | $3.22 | $2.98 | $0.24 | 450,304.0 | -5.05% |
| 2025-10-29 | $3.48 | $3.06 | $0.4127 | 1,008,859.0 | -2.46% |
| 2025-10-28 | $3.35 | $3.15 | $0.205 | 663,614.0 | -1.52% |
| 2025-10-27 | $3.48 | $3.21 | $0.2712 | 604,051.0 | +4.76% |
| 2025-10-24 | $3.30 | $3.09 | $0.21 | 772,817.0 | -2.48% |
| 2025-10-23 | $3.28 | $2.93 | $0.35 | 1,640,132.0 | +12.74% |
| 2025-10-22 | $3.00 | $2.48 | $0.5175 | 3,745,132.0 | -32.59% |
Atomera Inc (ATOM) 株の年ごとの株価履歴
この詳細な分析では、Atomera Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はATOM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Atomera Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAtomera Inc (ATOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $3.21 | $1.98 | $1.23 | 7,508,757.0 | -37.03% |
| 2025-10 | $5.36 | $2.48 | $2.87 | 16,500,152.0 | -28.51% |
| 2025-09 | $4.74 | $3.06 | $1.68 | 8,327,928.0 | +34.76% |
| 2025-08 | $5.04 | $3.11 | $1.93 | 8,762,984.0 | -34.40% |
| 2025-07 | $5.55 | $4.47 | $1.08 | 8,550,225.0 | -0.79% |
| 2025-06 | $6.55 | $4.74 | $1.81 | 11,326,088.0 | -18.05% |
| 2025-05 | $7.73 | $4.30 | $3.43 | 11,575,492.0 | +40.09% |
| 2025-04 | $4.87 | $3.20 | $1.67 | 7,671,778.0 | +9.75% |
| 2025-03 | $6.33 | $3.91 | $2.42 | 9,514,733.0 | -31.86% |
| 2025-02 | $10.68 | $4.51 | $6.17 | 17,110,718.0 | -32.99% |
| 2025-01 | $17.55 | $7.88 | $9.67 | 21,594,427.0 | -24.48% |
2024年のAtomera Inc (ATOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.55 | $6.01 | $8.54 | 13,734,428.0 | +108.90% |
| 2024-11 | $7.11 | $4.17 | $2.94 | 10,299,402.0 | +48.56% |
| 2024-10 | $4.35 | $2.42 | $1.93 | 6,591,114.0 | +58.17% |
| 2024-09 | $2.78 | $2.31 | $0.47 | 2,680,226.0 | -2.23% |
| 2024-08 | $3.56 | $2.67 | $0.89 | 3,568,141.0 | -23.36% |
| 2024-07 | $4.32 | $3.02 | $1.30 | 4,377,067.0 | -7.87% |
| 2024-06 | $4.20 | $3.60 | $0.60 | 7,108,368.0 | -8.41% |
| 2024-05 | $4.79 | $3.98 | $0.81 | 5,490,734.0 | -10.34% |
| 2024-04 | $6.67 | $3.68 | $2.99 | 4,887,783.0 | -24.68% |
| 2024-03 | $7.11 | $5.71 | $1.40 | 3,427,240.0 | -2.22% |
| 2024-02 | $9.19 | $5.95 | $3.24 | 6,311,238.0 | -19.85% |
| 2024-01 | $8.51 | $6.02 | $2.49 | 4,709,565.0 | +12.13% |
2023年のAtomera Inc (ATOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.90 | $6.61 | $1.29 | 3,550,198.0 | +1.74% |
| 2023-11 | $7.50 | $4.96 | $2.54 | 4,873,011.0 | +7.66% |
| 2023-10 | $7.25 | $5.95 | $1.30 | 2,946,653.0 | +2.24% |
| 2023-09 | $6.88 | $5.47 | $1.41 | 3,538,674.0 | -1.57% |
| 2023-08 | $8.95 | $6.09 | $2.86 | 4,072,034.0 | -26.30% |
| 2023-07 | $9.39 | $7.72 | $1.67 | 2,690,495.0 | -1.60% |
| 2023-06 | $9.35 | $7.38 | $1.97 | 4,204,942.0 | -4.47% |
| 2023-05 | $10.72 | $7.60 | $3.12 | 10,998,605.0 | +16.20% |
| 2023-04 | $8.20 | $5.03 | $3.17 | 15,837,000.0 | +24.02% |
| 2023-03 | $7.07 | $5.44 | $1.63 | 3,529,312.0 | -3.92% |
| 2023-02 | $9.00 | $6.01 | $2.99 | 3,645,854.0 | -9.18% |
| 2023-01 | $7.42 | $5.76 | $1.66 | 2,901,989.0 | +17.36% |
4.33%
大文字化:
|
ボリューム (24 時間):