Stockscreener 앱 받기
4.04
2.54%
0.10
Atomera Inc 주식 (ATOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.05 | $3.94 | $0.11 | 276,642.0 | +2.54% |
| 2026-09-03 | $4.08 | $3.90 | $0.175 | 375,974.0 | -1.50% |
| 2026-09-02 | $4.04 | $3.84 | $0.205 | 518,238.0 | +1.52% |
| 2026-09-01 | $4.08 | $3.93 | $0.155 | 674,359.0 | -5.29% |
| 2026-08-31 | $4.30 | $4.10 | $0.20 | 483,256.0 | -0.95% |
| 2026-08-28 | $4.49 | $4.18 | $0.3027 | 402,813.0 | -6.04% |
| 2026-08-27 | $4.72 | $4.31 | $0.41 | 477,591.0 | -0.67% |
| 2026-08-26 | $4.63 | $4.37 | $0.265 | 631,069.0 | -1.53% |
| 2026-08-25 | $4.67 | $4.51 | $0.16 | 309,587.0 | +1.11% |
| 2026-08-24 | $4.68 | $4.47 | $0.215 | 376,510.0 | -5.44% |
| 2026-08-21 | $4.92 | $4.66 | $0.26 | 299,610.0 | -0.21% |
| 2026-08-20 | $4.82 | $4.59 | $0.225 | 357,557.0 | +1.27% |
| 2026-08-19 | $5.09 | $4.58 | $0.5099 | 504,828.0 | -3.86% |
| 2026-08-18 | $5.29 | $4.90 | $0.39 | 698,821.0 | -9.23% |
| 2026-08-17 | $5.64 | $5.38 | $0.2549 | 351,782.0 | -3.21% |
| 2026-08-14 | $5.72 | $5.44 | $0.285 | 462,300.0 | +3.32% |
| 2026-08-13 | $5.84 | $5.40 | $0.44 | 403,798.0 | -1.99% |
| 2026-08-12 | $5.83 | $5.46 | $0.37 | 451,245.0 | -0.72% |
| 2026-08-11 | $5.76 | $5.37 | $0.3899 | 432,868.0 | +3.72% |
| 2026-08-10 | $5.65 | $5.36 | $0.286 | 388,071.0 | -2.01% |
| 2026-08-07 | $5.59 | $5.28 | $0.31 | 424,009.0 | +3.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.08 | $3.84 | $0.245 | 2,121,855.0 | -2.88% |
| 2026-08 | $5.89 | $4.10 | $1.79 | 10,844,462.0 | -19.38% |
| 2026-07 | $8.83 | $4.46 | $4.37 | 14,978,320.0 | -40.76% |
| 2026-06 | $10.33 | $6.67 | $3.66 | 24,393,422.0 | -12.73% |
| 2026-05 | $12.37 | $7.00 | $5.37 | 54,625,774.0 | +22.00% |
| 2026-04 | $9.59 | $3.77 | $5.82 | 52,508,401.0 | +114.70% |
| 2026-03 | $5.59 | $3.46 | $2.13 | 23,915,514.0 | -24.40% |
| 2026-02 | $7.54 | $2.25 | $5.29 | 104,448,752.0 | +72.01% |
| 2026-01 | $3.51 | $2.25 | $1.26 | 12,696,118.0 | +32.58% |
Atomera Inc 주식 (ATOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.73 | $2.11 | $0.62 | 9,294,774.0 | -11.69% |
| 2025-11 | $3.21 | $1.89 | $1.32 | 8,853,794.0 | -21.52% |
| 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% |
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% |
5.50%
자본화:
|
볼륨(24시간):