Stockscreener 앱 받기
5.84
5.04%
-0.31
Atomera Inc 주식 (ATOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.49 | $5.65 | $0.84 | 514,393.0 | -5.04% |
| 2024-11-26 | $6.71 | $5.93 | $0.784 | 665,486.0 | -8.21% |
| 2024-11-25 | $6.73 | $5.91 | $0.8181 | 700,033.0 | +15.52% |
| 2024-11-22 | $5.95 | $5.52 | $0.4283 | 379,817.0 | -0.26% |
| 2024-11-21 | $5.99 | $5.33 | $0.66 | 332,596.0 | +6.70% |
| 2024-11-20 | $5.68 | $5.17 | $0.51 | 299,171.0 | -1.98% |
| 2024-11-19 | $5.75 | $5.10 | $0.65 | 406,480.0 | +2.96% |
| 2024-11-18 | $6.26 | $5.36 | $0.90 | 440,226.0 | -6.74% |
| 2024-11-15 | $6.28 | $5.36 | $0.92 | 677,073.0 | -2.53% |
| 2024-11-14 | $7.11 | $5.83 | $1.28 | 937,663.0 | -6.46% |
| 2024-11-13 | $6.48 | $5.92 | $0.56 | 805,551.0 | +7.26% |
| 2024-11-12 | $5.95 | $5.51 | $0.44 | 502,441.0 | +2.42% |
| 2024-11-11 | $5.82 | $5.22 | $0.60 | 576,039.0 | +9.06% |
| 2024-11-08 | $5.68 | $5.05 | $0.63 | 700,321.0 | +0.95% |
| 2024-11-07 | $5.43 | $4.60 | $0.83 | 695,875.0 | +14.63% |
| 2024-11-06 | $4.70 | $4.36 | $0.3386 | 152,650.0 | +2.23% |
| 2024-11-05 | $4.85 | $4.30 | $0.5499 | 348,078.0 | -3.45% |
| 2024-11-04 | $4.75 | $4.43 | $0.32 | 376,396.0 | +3.57% |
| 2024-11-01 | $4.50 | $4.17 | $0.33 | 606,520.0 | +7.69% |
| 2024-10-31 | $4.35 | $3.95 | $0.3998 | 704,830.0 | -2.58% |
| 2024-10-30 | $4.30 | $3.43 | $0.87 | 991,439.0 | +28.23% |
| 2024-10-29 | $3.76 | $3.32 | $0.44 | 228,509.0 | -9.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.11 | $4.17 | $2.94 | 10,631,202.0 | +40.38% |
| 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% |
Atomera Inc 주식 (ATOM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.60 | $5.75 | $2.85 | 3,579,320.0 | -27.08% |
| 2022-11 | $9.77 | $7.62 | $2.15 | 3,030,907.0 | -5.33% |
| 2022-10 | $10.61 | $7.44 | $3.17 | 3,856,698.0 | -11.06% |
| 2022-09 | $12.79 | $9.72 | $3.07 | 2,747,975.0 | -21.66% |
| 2022-08 | $15.10 | $11.21 | $3.89 | 3,938,637.0 | +10.70% |
| 2022-07 | $12.00 | $8.90 | $3.10 | 3,171,900.0 | +24.52% |
| 2022-06 | $12.51 | $9.02 | $3.49 | 3,956,482.0 | -22.80% |
| 2022-05 | $13.48 | $9.52 | $3.96 | 5,984,193.0 | +16.27% |
| 2022-04 | $13.49 | $9.22 | $4.27 | 7,023,781.0 | -19.98% |
| 2022-03 | $16.77 | $10.53 | $6.24 | 6,174,248.0 | -18.63% |
| 2022-02 | $18.95 | $13.10 | $5.85 | 8,456,559.0 | +13.59% |
| 2022-01 | $21.28 | $11.32 | $9.96 | 6,341,006.0 | -29.77% |
0.23%
1.23%
자본화:
|
볼륨(24시간):