Stockscreener 앱 받기
3.39
0.30%
0.01
시간 외 거래:
3.35
-0.04
-1.18%
Atomera Inc 주식 (ATOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $3.42 | $3.31 | $0.11 | 220,515.0 | +0.30% |
| 2025-08-26 | $3.44 | $3.31 | $0.13 | 167,478.0 | +2.11% |
| 2025-08-25 | $3.63 | $3.28 | $0.3542 | 314,699.0 | -1.49% |
| 2025-08-22 | $3.50 | $3.28 | $0.2184 | 427,475.0 | +1.51% |
| 2025-08-21 | $3.32 | $3.24 | $0.08 | 203,348.0 | -0.30% |
| 2025-08-20 | $3.34 | $3.12 | $0.22 | 296,685.0 | +2.47% |
| 2025-08-19 | $3.29 | $3.11 | $0.185 | 446,851.0 | -0.61% |
| 2025-08-18 | $3.44 | $3.25 | $0.1898 | 277,928.0 | -3.83% |
| 2025-08-15 | $3.41 | $3.27 | $0.14 | 333,826.0 | +0.30% |
| 2025-08-14 | $3.58 | $3.33 | $0.255 | 350,525.0 | -6.11% |
| 2025-08-13 | $3.80 | $3.52 | $0.28 | 369,530.0 | -4.26% |
| 2025-08-12 | $3.76 | $3.60 | $0.16 | 331,813.0 | +4.44% |
| 2025-08-11 | $3.74 | $3.52 | $0.22 | 309,394.0 | +2.27% |
| 2025-08-08 | $3.88 | $3.48 | $0.395 | 440,837.0 | -7.97% |
| 2025-08-07 | $3.90 | $3.65 | $0.2495 | 507,696.0 | +6.40% |
| 2025-08-06 | $3.87 | $3.26 | $0.6096 | 2,046,723.0 | -22.85% |
| 2025-08-05 | $4.72 | $4.44 | $0.28 | 345,310.0 | +1.97% |
| 2025-08-04 | $4.81 | $4.50 | $0.3064 | 451,595.0 | -1.93% |
| 2025-08-01 | $5.04 | $4.65 | $0.39 | 464,491.0 | -6.80% |
| 2025-07-31 | $5.14 | $4.95 | $0.20 | 380,665.0 | -0.60% |
| 2025-07-30 | $5.18 | $4.97 | $0.21 | 222,588.0 | +0.80% |
| 2025-07-29 | $5.30 | $4.92 | $0.3826 | 414,886.0 | -4.77% |
Atomera Inc 주식 (ATOM) 연도별 가격 이력
이 심층 분석에서는 Atomera Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Atomera Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Atomera Inc 주식 (ATOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.04 | $3.11 | $1.93 | 8,527,234.0 | -32.20% |
| 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% |
Atomera Inc 주식 (ATOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Atomera Inc 주식 (ATOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.44%
0.83%
자본화:
|
볼륨(24시간):