Atomera

ATOM
🏛️ usa →
5.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.81 13.15 12.59 12.85 29.0K
09:32 12.85 12.91 12.85 12.91 0.5K
09:33 13.00 13.00 13.00 13.00 0.5K
09:34 13.00 13.00 12.56 12.56 35.4K
09:35 12.44 12.44 12.21 12.25 30.7K
09:36 12.28 12.41 12.28 12.41 8.1K
09:37 12.39 12.40 12.25 12.25 8.7K
09:38 12.18 12.21 12.16 12.19 16.4K
09:39 12.03 12.03 11.76 11.76 35.8K
09:40 11.76 11.77 11.76 11.77 7.6K
09:41 11.81 11.85 11.81 11.85 4.1K
09:42 11.85 11.87 11.79 11.79 1.2K
09:43 11.82 12.07 11.82 12.07 8.4K
09:44 11.94 12.27 11.94 12.20 6.4K
09:45 12.31 12.40 12.31 12.38 4.8K
09:46 12.38 12.38 12.36 12.36 0.9K
09:47 12.33 12.40 12.33 12.34 4.9K
09:48 12.42 12.50 12.39 12.50 3.1K
09:49 12.50 12.70 12.45 12.60 6.0K
09:50 12.60 12.61 12.53 12.53 6.2K
09:51 12.54 12.61 12.54 12.61 2.3K
09:52 12.61 12.61 12.61 12.61 0.0K
09:53 12.67 12.67 12.67 12.67 0.8K
09:54 12.59 12.59 12.46 12.46 1.3K
09:55 12.37 12.37 12.32 12.32 4.4K
09:56 12.32 12.32 12.18 12.18 8.2K
09:57 12.15 12.18 12.12 12.12 12.6K
09:58 12.05 12.05 11.84 11.94 16.9K
09:59 11.98 11.98 11.84 11.84 8.1K
10:00 11.85 11.95 11.85 11.95 3.2K
10:01 11.95 11.95 11.93 11.93 7.6K
10:02 11.93 11.96 11.93 11.93 2.7K
10:03 11.93 12.04 11.92 12.04 2.7K
10:04 12.08 12.10 12.01 12.10 10.5K
10:05 12.11 12.11 12.07 12.07 1.4K
10:06 12.02 12.12 12.02 12.11 7.5K
10:07 12.16 12.16 12.12 12.15 1.6K
10:08 12.16 12.16 12.11 12.11 2.4K
10:09 12.08 12.08 12.08 12.08 0.2K
10:10 12.08 12.16 12.08 12.16 1.4K
10:11 12.16 12.16 12.15 12.15 0.2K
10:12 12.15 12.15 12.15 12.15 0.5K
10:13 12.15 12.15 12.10 12.10 0.8K
10:14 12.10 12.10 12.10 12.10 0.1K
10:15 12.04 12.27 12.04 12.27 3.3K
10:16 12.27 12.27 12.15 12.15 1.1K
10:17 12.15 12.28 12.15 12.28 1.3K
10:18 12.19 12.28 12.19 12.28 0.2K
10:19 12.34 12.34 12.28 12.28 7.9K
10:20 12.19 12.21 12.08 12.08 12.0K
10:21 12.08 12.08 12.07 12.07 9.7K
10:22 12.06 12.14 12.06 12.14 3.1K
10:23 12.14 12.14 12.11 12.11 2.8K
10:24 12.21 12.21 12.19 12.19 2.9K
10:25 12.19 12.19 12.19 12.19 0.1K
10:26 12.13 12.19 12.13 12.19 2.1K
10:27 12.19 12.19 12.13 12.13 2.3K
10:28 12.13 12.25 12.13 12.25 12.7K
10:29 12.26 12.30 12.26 12.27 2.8K
10:30 12.27 12.28 12.27 12.28 2.5K
10:31 12.26 12.29 12.26 12.29 6.6K
10:32 12.29 12.29 12.29 12.29 0.3K
10:33 12.29 12.31 12.29 12.31 6.7K
10:34 12.31 12.34 12.31 12.34 0.8K
10:35 12.45 12.45 12.38 12.38 2.9K
10:36 12.46 12.46 12.46 12.46 0.7K
10:37 12.46 12.46 12.46 12.46 0.0K
10:38 12.46 12.49 12.46 12.46 3.2K
10:39 12.49 12.52 12.49 12.52 1.0K
10:40 12.50 12.50 12.45 12.45 2.9K
10:41 12.45 12.50 12.45 12.50 0.8K
10:42 12.38 12.38 12.24 12.31 8.1K
10:43 12.23 12.23 12.23 12.23 1.3K
10:44 12.19 12.19 12.19 12.19 0.7K
10:45 12.20 12.20 11.94 11.94 11.3K
10:46 11.83 11.93 11.83 11.90 11.0K
10:47 11.90 11.98 11.90 11.95 2.7K
10:48 12.05 12.05 11.86 11.87 6.2K
10:49 11.91 11.91 11.83 11.90 7.0K
10:50 11.90 11.90 11.87 11.87 0.4K
10:51 11.87 11.91 11.85 11.91 5.8K
10:52 11.91 11.93 11.91 11.93 1.8K
10:53 11.96 11.96 11.96 11.96 2.7K
10:54 11.96 11.96 11.96 11.96 1.7K
10:55 11.99 12.11 11.99 12.11 1.9K
10:56 12.10 12.11 12.10 12.11 6.8K
10:57 12.11 12.11 12.06 12.06 2.0K
10:58 12.08 12.08 12.08 12.08 0.6K
10:59 12.13 12.13 12.06 12.06 4.1K
11:00 12.06 12.13 12.06 12.13 3.1K
11:01 12.13 12.13 12.13 12.13 2.6K
11:02 12.12 12.12 12.04 12.04 1.8K
11:03 12.08 12.08 12.08 12.08 0.1K
11:04 12.08 12.08 12.03 12.03 1.2K
11:05 12.01 12.02 12.01 12.02 4.1K
11:06 12.02 12.02 12.02 12.02 0.0K
11:07 12.00 12.00 11.96 11.96 2.0K
11:08 12.00 12.00 11.95 11.95 6.9K
11:09 11.95 11.95 11.95 11.95 0.2K
11:10 11.93 11.95 11.93 11.95 5.3K
11:11 11.95 11.95 11.90 11.90 0.7K
11:12 11.86 11.86 11.80 11.80 3.2K
11:13 11.63 11.63 11.61 11.61 23.3K
11:14 11.61 11.72 11.61 11.72 3.8K
11:15 11.72 11.78 11.72 11.78 0.7K
11:16 11.83 11.83 11.82 11.83 4.4K
11:17 11.83 11.83 11.83 11.83 0.0K
11:18 12.00 12.00 11.91 11.91 5.2K
11:19 11.91 11.91 11.91 11.91 0.3K
11:20 12.00 12.06 12.00 12.02 1.6K
11:21 12.02 12.02 12.02 12.02 1.0K
11:22 11.87 11.95 11.87 11.95 2.6K
11:23 11.85 11.86 11.85 11.86 1.0K
11:24 11.85 11.86 11.83 11.83 0.6K
11:25 11.83 11.83 11.83 11.83 1.6K
11:26 11.83 11.83 11.83 11.83 0.0K
11:27 11.83 11.91 11.83 11.90 19.7K
11:28 11.85 11.85 11.85 11.85 2.0K
11:29 11.90 11.90 11.90 11.90 0.3K
11:30 11.90 11.90 11.90 11.90 0.5K
11:31 11.90 11.90 11.90 11.90 0.2K
11:32 11.84 11.84 11.81 11.81 1.3K
11:33 11.81 11.91 11.81 11.91 2.7K
11:34 11.97 11.97 11.95 11.95 2.2K
11:35 11.95 11.95 11.92 11.92 1.0K
11:36 11.92 11.92 11.92 11.92 0.0K
11:37 11.92 11.92 11.89 11.89 2.0K
11:38 11.89 11.97 11.89 11.97 4.6K
11:39 11.97 11.97 11.97 11.97 0.0K
11:40 11.97 11.97 11.92 11.92 0.6K
11:41 11.93 11.93 11.90 11.90 0.5K
11:42 11.90 11.90 11.86 11.90 2.8K
11:43 11.89 12.01 11.89 12.01 14.7K
11:44 12.01 12.08 12.01 12.08 1.0K
11:45 12.08 12.08 12.08 12.08 0.0K
11:46 12.02 12.02 12.02 12.02 0.4K
11:47 12.06 12.09 12.06 12.09 1.3K
11:48 12.09 12.09 12.09 12.09 0.1K
11:49 12.09 12.09 12.09 12.09 0.0K
11:50 12.09 12.10 12.09 12.10 0.4K
11:51 12.06 12.06 12.06 12.06 0.4K
11:52 12.06 12.06 12.06 12.06 2.1K
11:53 12.06 12.09 12.01 12.01 3.9K
11:54 12.01 12.01 12.01 12.01 2.0K
11:55 12.01 12.01 12.01 12.01 0.2K
11:56 12.01 12.01 12.01 12.01 0.0K
11:57 12.01 12.05 12.01 12.05 0.2K
11:58 12.05 12.05 12.00 12.00 8.4K
11:59 12.00 12.04 12.00 12.04 0.2K
12:00 12.04 12.04 12.04 12.04 0.0K
12:01 12.04 12.04 12.04 12.04 0.1K
12:02 12.04 12.04 12.03 12.03 1.0K
12:03 12.03 12.03 11.98 11.98 1.2K
12:04 11.98 11.98 11.88 11.88 3.8K
12:05 11.88 11.89 11.88 11.89 0.6K
12:06 11.89 11.89 11.89 11.89 0.8K
12:07 11.84 11.84 11.84 11.84 0.9K
12:08 11.84 11.89 11.84 11.89 0.3K
12:09 11.89 11.89 11.89 11.89 0.1K
12:10 11.89 11.89 11.89 11.89 0.1K
12:11 11.89 11.89 11.89 11.89 0.0K
12:12 11.89 11.92 11.89 11.92 3.3K
12:13 11.92 11.92 11.88 11.88 1.0K
12:14 11.88 11.88 11.88 11.88 0.4K
12:15 11.88 11.88 11.78 11.78 7.6K
12:16 11.76 11.76 11.74 11.74 3.8K
12:17 11.74 11.75 11.74 11.75 1.5K
12:18 11.75 11.75 11.73 11.73 0.5K
12:19 11.73 11.73 11.73 11.73 0.1K
12:20 11.73 11.73 11.73 11.73 0.3K
12:21 11.60 11.72 11.60 11.61 14.8K
12:22 11.66 11.72 11.65 11.72 3.5K
12:23 11.72 11.72 11.72 11.72 0.5K
12:24 11.72 11.72 11.47 11.51 5.5K
12:25 11.54 11.55 11.43 11.52 9.9K
12:26 11.46 11.52 11.46 11.52 6.7K
12:27 11.53 11.58 11.53 11.55 3.8K
12:28 11.59 11.60 11.57 11.57 4.0K
12:29 11.53 11.57 11.53 11.53 3.7K
12:30 11.53 11.53 11.47 11.47 0.9K
12:31 11.47 11.51 11.47 11.51 1.9K
12:32 11.51 11.51 11.50 11.50 0.7K
12:33 11.50 11.50 11.50 11.50 0.0K
12:34 11.52 11.52 11.52 11.52 0.7K
12:35 11.52 11.55 11.52 11.55 2.3K
12:36 11.64 11.69 11.64 11.69 1.1K
12:37 11.69 11.71 11.69 11.70 0.7K
12:38 11.70 11.70 11.70 11.70 0.2K
12:39 11.70 11.70 11.70 11.70 0.2K
12:40 11.66 11.68 11.63 11.63 2.3K
12:41 11.72 11.72 11.72 11.72 0.5K
12:42 11.72 11.72 11.71 11.71 1.9K
12:43 11.71 11.71 11.71 11.71 0.0K
12:44 11.71 11.71 11.71 11.71 0.2K
12:45 11.70 11.70 11.65 11.70 1.3K
12:46 11.70 11.70 11.62 11.62 2.3K
12:47 11.62 11.62 11.62 11.62 3.4K
12:48 11.62 11.63 11.62 11.63 1.2K
12:49 11.67 11.67 11.67 11.67 0.8K
12:50 11.67 11.67 11.63 11.63 1.4K
12:51 11.63 11.63 11.62 11.62 1.5K
12:52 11.62 11.62 11.61 11.61 0.3K
12:53 11.61 11.64 11.61 11.64 0.9K
12:54 11.64 11.67 11.64 11.67 0.7K
12:55 11.67 11.68 11.66 11.66 0.7K
12:56 11.66 11.66 11.66 11.66 0.2K
12:57 11.66 11.66 11.66 11.66 0.3K
12:58 11.66 11.66 11.66 11.66 0.3K
12:59 11.73 11.81 11.73 11.81 2.6K
13:00 11.81 11.81 11.75 11.75 2.6K
13:01 11.75 11.75 11.75 11.75 0.0K
13:02 11.75 11.75 11.75 11.75 0.1K
13:03 11.75 11.78 11.75 11.78 6.0K
13:04 11.76 11.80 11.76 11.80 0.8K
13:05 11.80 11.83 11.80 11.83 0.4K
13:06 11.83 11.83 11.80 11.80 0.3K
13:07 11.80 11.82 11.80 11.82 0.4K
13:08 11.83 11.84 11.83 11.84 0.5K
13:09 11.86 11.86 11.86 11.86 2.1K
13:10 11.83 11.83 11.83 11.83 1.2K
13:11 11.83 11.83 11.83 11.83 0.1K
13:12 11.83 11.83 11.83 11.83 0.4K
13:13 11.83 11.83 11.83 11.83 0.5K
13:14 11.83 11.83 11.83 11.83 0.1K
13:15 11.85 11.85 11.85 11.85 0.2K
13:16 11.85 11.85 11.85 11.85 0.0K
13:17 11.85 11.85 11.85 11.85 0.1K
13:18 11.85 11.85 11.85 11.85 1.7K
13:19 11.85 11.86 11.85 11.85 2.7K
13:20 11.86 11.86 11.83 11.83 3.4K
13:21 11.83 11.83 11.80 11.80 6.2K
13:22 11.80 11.80 11.73 11.73 1.4K
13:23 11.73 11.73 11.70 11.70 0.6K
13:24 11.70 11.70 11.60 11.60 3.8K
13:25 11.60 11.67 11.60 11.67 0.2K
13:26 11.67 11.67 11.64 11.64 0.2K
13:27 11.64 11.64 11.64 11.64 0.0K
13:28 11.64 11.64 11.64 11.64 0.0K
13:29 11.64 11.64 11.62 11.62 0.6K
13:30 11.62 11.62 11.62 11.62 0.2K
13:31 11.65 11.65 11.61 11.61 1.2K
13:32 11.70 11.70 11.68 11.68 2.9K
13:33 11.68 11.72 11.68 11.72 0.6K
13:34 11.72 11.72 11.72 11.72 0.0K
13:35 11.72 11.76 11.72 11.76 0.9K
13:36 11.76 11.76 11.74 11.74 0.7K
13:37 11.74 11.74 11.74 11.74 0.4K
13:38 11.74 11.77 11.74 11.77 5.4K
13:39 11.77 11.79 11.77 11.79 10.8K
13:40 11.79 11.79 11.77 11.77 0.1K
13:41 11.77 11.77 11.77 11.77 0.2K
13:42 11.77 11.77 11.77 11.77 0.0K
13:43 11.74 11.74 11.74 11.74 0.3K
13:44 11.74 11.74 11.74 11.74 0.9K
13:45 11.73 11.75 11.73 11.75 8.4K
13:46 11.75 11.75 11.75 11.75 0.0K
13:47 11.75 11.75 11.71 11.71 0.6K
13:48 11.71 11.71 11.70 11.70 1.4K
13:49 11.70 11.71 11.69 11.69 2.1K
13:50 11.69 11.69 11.69 11.69 0.0K
13:51 11.69 11.69 11.69 11.69 0.0K
13:52 11.71 11.71 11.71 11.71 0.7K
13:53 11.71 11.71 11.70 11.70 0.2K
13:54 11.70 11.70 11.70 11.70 0.1K
13:55 11.70 11.76 11.70 11.76 0.1K
13:56 11.76 11.76 11.75 11.75 1.3K
13:57 11.75 11.75 11.75 11.75 0.2K
13:58 11.77 11.77 11.77 11.77 0.5K
13:59 11.77 11.80 11.77 11.80 0.6K
14:00 11.78 11.78 11.75 11.75 2.2K
14:01 11.75 11.75 11.75 11.75 0.0K
14:02 11.71 11.71 11.71 11.71 0.4K
14:03 11.71 11.71 11.71 11.71 0.0K
14:04 11.68 11.68 11.68 11.68 10.9K
14:05 11.67 11.67 11.62 11.62 0.7K
14:06 11.64 11.67 11.63 11.66 6.5K
14:07 11.66 11.70 11.66 11.70 0.1K
14:08 11.65 11.65 11.65 11.65 0.6K
14:09 11.65 11.65 11.65 11.65 0.0K
14:10 11.65 11.65 11.65 11.65 0.0K
14:11 11.65 11.65 11.65 11.65 0.0K
14:12 11.66 11.66 11.66 11.66 0.5K
14:13 11.66 11.66 11.66 11.66 0.0K
14:14 11.66 11.66 11.66 11.66 0.0K
14:15 11.66 11.66 11.66 11.66 0.8K
14:16 11.66 11.66 11.63 11.63 0.4K
14:17 11.63 11.63 11.60 11.60 4.7K
14:18 11.60 11.60 11.60 11.60 2.7K
14:19 11.60 11.60 11.56 11.56 2.7K
14:20 11.56 11.56 11.56 11.56 0.3K
14:21 11.53 11.53 11.52 11.52 6.4K
14:22 11.51 11.54 11.51 11.54 3.9K
14:23 11.54 11.54 11.54 11.54 0.1K
14:24 11.51 11.51 11.51 11.51 0.3K
14:25 11.50 11.50 11.43 11.43 2.3K
14:26 11.43 11.43 11.43 11.43 0.0K
14:27 11.43 11.45 11.43 11.45 0.8K
14:28 11.42 11.42 11.34 11.39 5.3K
14:29 11.39 11.39 11.39 11.39 0.0K
14:30 11.41 11.43 11.41 11.43 3.8K
14:31 11.45 11.49 11.45 11.49 3.5K
14:32 11.50 11.50 11.46 11.46 3.7K
14:33 11.46 11.46 11.46 11.46 0.0K
14:34 11.48 11.48 11.46 11.46 1.1K
14:35 11.46 11.52 11.46 11.52 1.2K
14:36 11.52 11.52 11.51 11.51 0.8K
14:37 11.51 11.51 11.51 11.51 0.2K
14:38 11.48 11.48 11.48 11.48 0.4K
14:39 11.48 11.48 11.48 11.48 0.0K
14:40 11.48 11.48 11.48 11.48 0.0K
14:41 11.48 11.50 11.48 11.50 1.1K
14:42 11.50 11.50 11.48 11.48 0.3K
14:43 11.45 11.45 11.42 11.42 1.7K
14:44 11.42 11.42 11.36 11.36 2.0K
14:45 11.38 11.38 11.38 11.38 2.7K
14:46 11.36 11.36 11.36 11.36 1.6K
14:47 11.34 11.35 11.34 11.35 4.6K
14:48 11.35 11.35 11.35 11.35 0.3K
14:49 11.36 11.41 11.36 11.41 5.4K
14:50 11.41 11.45 11.41 11.45 1.0K
14:51 11.45 11.45 11.45 11.45 0.9K
14:52 11.45 11.45 11.43 11.43 4.0K
14:53 11.43 11.48 11.43 11.48 0.8K
14:54 11.48 11.50 11.48 11.49 3.9K
14:55 11.49 11.49 11.49 11.49 1.5K
14:56 11.49 11.49 11.49 11.49 0.2K
14:57 11.49 11.49 11.49 11.49 0.1K
14:58 11.49 11.49 11.48 11.48 0.5K
14:59 11.48 11.49 11.48 11.49 0.6K
15:00 11.49 11.49 11.49 11.49 0.0K
15:01 11.47 11.47 11.47 11.47 0.7K
15:02 11.47 11.47 11.45 11.45 7.9K
15:03 11.33 11.36 11.32 11.32 13.5K
15:04 11.32 11.32 11.32 11.32 0.5K
15:05 11.32 11.33 11.32 11.33 0.5K
15:06 11.33 11.40 11.33 11.40 3.0K
15:07 11.40 11.40 11.40 11.40 0.0K
15:08 11.40 11.40 11.40 11.40 0.0K
15:09 11.43 11.43 11.41 11.41 0.4K
15:10 11.36 11.36 11.36 11.36 3.3K
15:11 11.35 11.35 11.35 11.35 2.1K
15:12 11.35 11.37 11.35 11.37 2.1K
15:13 11.41 11.41 11.41 11.41 1.8K
15:14 11.40 11.40 11.34 11.34 2.8K
15:15 11.34 11.34 11.32 11.33 1.7K
15:16 11.33 11.34 11.33 11.34 2.8K
15:17 11.34 11.34 11.32 11.32 0.6K
15:18 11.32 11.32 11.32 11.32 0.4K
15:19 11.30 11.30 11.30 11.30 0.1K
15:20 11.26 11.26 11.26 11.26 7.0K
15:21 11.26 11.26 11.26 11.26 1.8K
15:22 11.26 11.28 11.26 11.28 5.6K
15:23 11.28 11.36 11.28 11.36 4.2K
15:24 11.36 11.36 11.36 11.36 0.2K
15:25 11.36 11.36 11.36 11.36 0.1K
15:26 11.42 11.42 11.42 11.42 2.1K
15:27 11.41 11.44 11.41 11.41 1.3K
15:28 11.41 11.41 11.35 11.39 6.4K
15:29 11.35 11.35 11.35 11.35 0.3K
15:30 11.35 11.37 11.35 11.37 0.2K
15:31 11.35 11.35 11.35 11.35 1.2K
15:32 11.35 11.36 11.35 11.36 3.6K
15:33 11.36 11.36 11.36 11.36 0.3K
15:34 11.41 11.41 11.38 11.38 3.3K
15:35 11.38 11.38 11.37 11.37 0.8K
15:36 11.37 11.41 11.36 11.41 3.1K
15:37 11.41 11.44 11.41 11.41 2.5K
15:38 11.34 11.34 11.34 11.34 3.6K
15:39 11.34 11.41 11.34 11.41 2.1K
15:40 11.41 11.41 11.35 11.35 0.8K
15:41 11.35 11.35 11.35 11.35 0.4K
15:42 11.35 11.37 11.35 11.37 1.2K
15:43 11.37 11.40 11.37 11.40 2.8K
15:44 11.40 11.40 11.38 11.38 0.8K
15:45 11.40 11.40 11.38 11.38 2.5K
15:46 11.38 11.39 11.37 11.39 2.1K
15:47 11.36 11.38 11.36 11.38 5.9K
15:48 11.39 11.46 11.39 11.44 6.0K
15:49 11.44 11.57 11.44 11.56 8.3K
15:50 11.55 11.62 11.55 11.60 9.8K
15:51 11.62 11.62 11.56 11.56 9.4K
15:52 11.56 11.58 11.55 11.58 2.5K
15:53 11.63 11.66 11.62 11.62 10.6K
15:54 11.62 11.62 11.58 11.59 2.0K
15:55 11.60 11.60 11.59 11.59 4.0K
15:56 11.59 11.63 11.59 11.59 12.0K
15:57 11.59 11.64 11.59 11.62 5.5K
15:58 11.62 11.62 11.54 11.55 8.9K
15:59 11.57 11.58 11.55 11.58 8.4K
16:00 11.58 11.70 11.31 11.60 58.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available