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 14.86 15.28 14.55 14.93 52.5K
09:32 14.92 14.92 14.12 14.51 63.6K
09:33 14.41 14.92 14.41 14.63 5.7K
09:34 14.55 14.55 14.25 14.30 7.7K
09:35 14.30 14.30 13.69 13.86 45.0K
09:36 13.86 13.99 13.71 13.92 15.0K
09:37 14.00 14.00 13.82 13.82 11.3K
09:38 13.82 13.82 13.39 13.39 33.8K
09:39 13.07 13.13 12.78 12.78 34.7K
09:40 13.11 13.22 12.96 13.16 11.2K
09:41 13.14 13.14 12.96 12.96 10.4K
09:42 12.91 12.91 12.51 12.51 40.2K
09:43 12.51 12.69 12.51 12.69 22.1K
09:44 12.72 12.99 12.61 12.99 7.1K
09:45 12.97 12.97 12.85 12.85 10.3K
09:46 12.79 12.90 12.77 12.90 6.4K
09:47 12.84 12.84 12.34 12.44 42.9K
09:48 12.29 12.52 12.29 12.51 21.3K
09:49 12.54 12.54 12.43 12.52 8.1K
09:50 12.52 12.52 12.28 12.43 16.8K
09:51 12.43 12.43 12.18 12.18 22.6K
09:52 12.03 12.03 11.80 11.95 40.0K
09:53 11.98 11.98 11.65 11.84 30.0K
09:54 11.72 11.80 11.57 11.67 25.1K
09:55 11.84 12.02 11.79 12.02 9.0K
09:56 11.90 12.08 11.90 12.08 9.3K
09:57 11.97 12.17 11.97 12.17 13.3K
09:58 12.07 12.17 12.07 12.13 8.1K
09:59 12.22 12.27 12.08 12.15 18.8K
10:00 12.15 12.45 12.15 12.44 10.2K
10:01 12.46 12.72 12.46 12.63 4.7K
10:02 12.63 13.34 12.63 13.34 72.9K
10:03 12.97 13.18 12.94 12.97 27.1K
10:04 13.01 13.17 13.01 13.03 9.8K
10:05 13.02 13.05 12.91 13.01 5.8K
10:06 13.01 13.01 13.01 13.01 1.2K
10:07 12.83 12.99 12.83 12.95 12.0K
10:08 12.64 12.64 12.55 12.59 27.1K
10:09 12.59 12.61 12.55 12.58 1.5K
10:10 12.60 12.80 12.60 12.71 6.3K
10:11 12.62 12.62 12.37 12.37 12.1K
10:12 12.37 12.37 12.35 12.35 7.0K
10:13 12.12 12.35 12.10 12.24 21.8K
10:14 12.14 12.22 12.02 12.22 17.0K
10:15 12.12 12.12 12.02 12.12 5.5K
10:16 12.11 12.24 12.10 12.24 3.2K
10:17 12.24 12.24 12.20 12.23 4.4K
10:18 12.23 12.23 12.15 12.21 8.6K
10:19 12.21 12.28 12.19 12.23 6.7K
10:20 12.18 12.40 12.18 12.40 9.2K
10:21 12.34 12.34 12.26 12.26 14.9K
10:22 12.26 12.44 12.26 12.44 8.7K
10:23 12.38 12.38 12.36 12.37 4.8K
10:24 12.38 12.54 12.36 12.54 7.2K
10:25 12.54 12.65 12.54 12.65 2.5K
10:26 12.68 12.68 12.62 12.62 2.6K
10:27 12.62 12.75 12.62 12.75 0.5K
10:28 12.75 12.75 12.75 12.75 0.2K
10:29 12.75 12.75 12.69 12.73 4.3K
10:30 12.71 12.72 12.67 12.72 3.1K
10:31 12.72 12.79 12.72 12.79 1.5K
10:32 12.72 12.81 12.72 12.81 2.9K
10:33 12.87 12.87 12.81 12.81 3.0K
10:34 12.92 12.92 12.65 12.66 8.5K
10:35 12.66 12.87 12.66 12.85 1.7K
10:36 12.85 12.91 12.85 12.91 1.8K
10:37 12.86 12.96 12.86 12.86 0.9K
10:38 12.77 12.90 12.77 12.90 2.7K
10:39 12.90 12.95 12.88 12.88 2.3K
10:40 12.88 12.95 12.78 12.80 7.3K
10:41 12.66 12.69 12.66 12.69 1.6K
10:42 12.69 12.69 12.60 12.60 2.4K
10:43 12.60 12.61 12.60 12.61 3.0K
10:44 12.65 12.69 12.65 12.69 5.7K
10:45 12.69 12.80 12.69 12.80 0.3K
10:46 12.80 12.80 12.69 12.69 2.6K
10:47 12.66 12.66 12.66 12.66 1.5K
10:48 12.66 12.66 12.40 12.42 21.1K
10:49 12.45 12.45 12.41 12.42 2.7K
10:50 12.43 12.43 12.37 12.37 5.5K
10:51 12.37 12.42 12.37 12.37 3.3K
10:52 12.48 12.57 12.48 12.57 4.7K
10:53 12.57 12.77 12.57 12.77 4.6K
10:54 12.85 12.85 12.76 12.83 2.1K
10:55 12.83 12.91 12.83 12.91 2.7K
10:56 12.88 12.95 12.83 12.95 2.5K
10:57 12.89 12.89 12.84 12.84 3.5K
10:58 12.95 12.95 12.90 12.90 0.7K
10:59 12.90 12.92 12.90 12.92 1.8K
11:00 12.92 12.92 12.92 12.92 0.1K
11:01 12.92 12.92 12.92 12.92 0.4K
11:02 12.83 12.83 12.76 12.76 0.7K
11:03 12.76 12.76 12.62 12.63 11.3K
11:04 12.71 12.72 12.71 12.72 0.7K
11:05 12.73 12.73 12.69 12.71 12.9K
11:06 12.74 12.74 12.70 12.74 1.6K
11:07 12.74 12.74 12.48 12.62 33.8K
11:08 12.55 12.62 12.55 12.62 1.3K
11:09 12.62 12.74 12.62 12.74 1.2K
11:10 12.74 12.80 12.74 12.80 3.1K
11:11 12.80 12.93 12.80 12.93 0.9K
11:12 12.91 12.91 12.88 12.91 3.7K
11:13 12.91 12.96 12.91 12.96 1.2K
11:14 12.90 12.96 12.90 12.96 2.6K
11:15 12.89 12.97 12.89 12.96 15.0K
11:16 12.91 12.91 12.86 12.86 1.4K
11:17 12.90 12.90 12.85 12.90 0.9K
11:18 12.90 12.90 12.90 12.90 0.9K
11:19 12.90 12.90 12.76 12.76 2.0K
11:20 12.81 12.91 12.81 12.91 0.8K
11:21 12.91 12.91 12.87 12.87 0.3K
11:22 12.82 12.82 12.77 12.81 2.0K
11:23 12.81 12.81 12.71 12.71 4.8K
11:24 12.71 12.71 12.71 12.71 0.1K
11:25 12.71 12.74 12.62 12.62 3.1K
11:26 12.62 12.70 12.62 12.70 0.3K
11:27 12.70 12.75 12.70 12.75 0.4K
11:28 12.68 12.68 12.57 12.57 8.3K
11:29 12.57 12.60 12.57 12.60 1.1K
11:30 12.60 12.60 12.60 12.60 0.2K
11:31 12.60 12.60 12.52 12.52 0.3K
11:32 12.52 12.69 12.52 12.69 0.7K
11:33 12.69 12.69 12.67 12.67 2.3K
11:34 12.67 12.67 12.58 12.58 0.4K
11:35 12.58 12.58 12.58 12.58 1.4K
11:36 12.58 12.67 12.58 12.67 0.3K
11:37 12.67 12.69 12.64 12.65 2.2K
11:38 12.65 12.65 12.65 12.65 0.2K
11:39 12.65 12.72 12.65 12.72 0.3K
11:40 12.60 12.70 12.60 12.70 2.6K
11:41 12.70 12.70 12.63 12.63 6.3K
11:42 12.63 12.76 12.63 12.76 0.7K
11:43 12.76 12.76 12.76 12.76 0.3K
11:44 12.76 12.87 12.76 12.87 1.2K
11:45 12.84 12.84 12.84 12.84 0.4K
11:46 12.88 12.89 12.88 12.89 2.3K
11:47 12.85 13.00 12.85 12.88 3.8K
11:48 12.95 12.95 12.88 12.88 0.9K
11:49 12.88 12.88 12.88 12.88 0.2K
11:50 12.88 12.88 12.88 12.88 0.1K
11:51 12.88 12.94 12.88 12.89 1.8K
11:52 12.89 12.99 12.89 12.94 0.6K
11:53 12.94 12.94 12.94 12.94 0.1K
11:54 12.94 12.97 12.94 12.95 0.6K
11:55 12.95 12.96 12.95 12.96 0.5K
11:56 12.94 12.94 12.91 12.91 4.5K
11:57 12.94 12.94 12.93 12.93 1.3K
11:58 12.94 12.94 12.94 12.94 4.3K
11:59 12.93 12.97 12.92 12.92 0.4K
12:00 12.93 13.00 12.93 13.00 5.7K
12:01 13.00 13.00 13.00 13.00 0.0K
12:02 12.99 12.99 12.99 12.99 3.9K
12:03 12.95 12.95 12.90 12.90 0.8K
12:04 12.85 12.86 12.80 12.86 9.1K
12:05 12.86 12.86 12.86 12.86 0.0K
12:06 12.84 12.84 12.80 12.80 1.3K
12:07 12.80 12.80 12.80 12.80 0.0K
12:08 12.80 12.80 12.80 12.80 0.1K
12:09 12.80 12.80 12.69 12.70 1.2K
12:10 12.70 12.70 12.68 12.68 0.9K
12:11 12.68 12.68 12.68 12.68 0.0K
12:12 12.68 12.68 12.68 12.68 0.0K
12:13 12.73 12.73 12.73 12.73 0.5K
12:14 12.68 12.68 12.68 12.68 0.3K
12:15 12.68 12.68 12.64 12.64 0.2K
12:16 12.64 12.70 12.64 12.67 0.6K
12:17 12.67 12.67 12.67 12.67 0.0K
12:18 12.70 12.70 12.62 12.62 2.6K
12:19 12.62 12.62 12.62 12.62 0.0K
12:20 12.61 12.67 12.61 12.67 3.5K
12:21 12.65 12.65 12.65 12.65 0.8K
12:22 12.57 12.57 12.55 12.55 0.9K
12:23 12.51 12.56 12.51 12.54 2.9K
12:24 12.54 12.54 12.49 12.49 2.7K
12:25 12.52 12.52 12.52 12.52 1.7K
12:26 12.49 12.53 12.45 12.45 1.5K
12:27 12.45 12.49 12.45 12.49 1.4K
12:28 12.53 12.53 12.39 12.39 4.1K
12:29 12.30 12.40 12.26 12.33 6.8K
12:30 12.33 12.33 12.15 12.22 3.5K
12:31 12.18 12.25 12.18 12.25 1.6K
12:32 12.25 12.29 12.25 12.27 1.3K
12:33 12.27 12.35 12.27 12.35 1.1K
12:34 12.35 12.41 12.35 12.41 0.1K
12:35 12.41 12.41 12.30 12.35 1.7K
12:36 12.35 12.40 12.32 12.40 1.8K
12:37 12.40 12.59 12.39 12.59 4.6K
12:38 12.58 12.58 12.58 12.58 1.6K
12:39 12.66 12.66 12.66 12.66 0.2K
12:40 12.63 12.63 12.63 12.63 0.5K
12:41 12.63 12.63 12.63 12.63 0.3K
12:42 12.65 12.65 12.65 12.65 2.0K
12:43 12.65 12.72 12.65 12.68 2.1K
12:44 12.67 12.72 12.67 12.72 2.6K
12:45 12.72 12.72 12.58 12.58 0.5K
12:46 12.58 12.58 12.58 12.58 0.1K
12:47 12.58 12.58 12.58 12.58 0.0K
12:48 12.58 12.58 12.58 12.58 0.1K
12:49 12.68 12.68 12.57 12.57 1.2K
12:50 12.57 12.67 12.57 12.67 0.7K
12:51 12.67 12.67 12.67 12.67 0.5K
12:52 12.67 12.67 12.43 12.43 8.5K
12:53 12.43 12.49 12.43 12.49 4.1K
12:54 12.51 12.53 12.50 12.53 6.1K
12:55 12.51 12.55 12.51 12.55 0.4K
12:56 12.55 12.55 12.54 12.54 0.4K
12:57 12.54 12.54 12.51 12.51 1.8K
12:58 12.54 12.58 12.54 12.57 1.9K
12:59 12.55 12.55 12.55 12.55 0.2K
13:00 12.63 12.63 12.61 12.62 2.5K
13:01 12.62 12.62 12.50 12.50 1.4K
13:02 12.50 12.58 12.49 12.52 5.5K
13:03 12.52 12.52 12.52 12.52 0.8K
13:04 12.52 12.52 12.52 12.52 0.0K
13:05 12.52 12.52 12.52 12.52 0.1K
13:06 12.55 12.55 12.55 12.55 1.7K
13:07 12.51 12.61 12.51 12.61 4.3K
13:08 12.58 12.58 12.52 12.55 1.6K
13:09 12.49 12.49 12.49 12.49 0.4K
13:10 12.44 12.44 12.44 12.44 1.2K
13:11 12.44 12.44 12.44 12.44 0.0K
13:12 12.44 12.44 12.44 12.44 0.1K
13:13 12.44 12.44 12.44 12.44 0.0K
13:14 12.44 12.44 12.40 12.40 0.6K
13:15 12.40 12.40 12.33 12.33 2.2K
13:16 12.35 12.35 12.35 12.35 0.4K
13:17 12.35 12.35 12.35 12.35 1.7K
13:18 12.35 12.42 12.35 12.42 8.4K
13:19 12.44 12.44 12.44 12.44 2.1K
13:20 12.47 12.47 12.47 12.47 0.6K
13:21 12.47 12.47 12.43 12.43 2.3K
13:22 12.39 12.39 12.39 12.39 0.6K
13:23 12.36 12.36 12.30 12.30 1.3K
13:24 12.30 12.30 12.28 12.28 1.3K
13:25 12.27 12.36 12.27 12.36 2.1K
13:26 12.38 12.47 12.38 12.47 1.7K
13:27 12.47 12.47 12.47 12.47 0.0K
13:28 12.47 12.47 12.45 12.45 0.4K
13:29 12.45 12.45 12.41 12.41 1.7K
13:30 12.39 12.39 12.38 12.38 1.2K
13:31 12.33 12.38 12.33 12.36 3.3K
13:32 12.36 12.36 12.36 12.36 0.6K
13:33 12.36 12.36 12.33 12.33 1.4K
13:34 12.33 12.38 12.33 12.38 0.2K
13:35 12.38 12.41 12.38 12.41 0.2K
13:36 12.41 12.41 12.41 12.41 0.1K
13:37 12.41 12.41 12.41 12.41 0.1K
13:38 12.41 12.43 12.41 12.43 0.2K
13:39 12.40 12.43 12.39 12.43 2.3K
13:40 12.34 12.34 12.20 12.20 5.0K
13:41 12.20 12.20 12.18 12.20 4.1K
13:42 12.14 12.14 12.07 12.07 7.4K
13:43 12.07 12.14 12.07 12.09 2.3K
13:44 12.09 12.09 12.09 12.09 0.1K
13:45 12.09 12.09 12.09 12.09 3.2K
13:46 12.09 12.09 12.09 12.09 0.1K
13:47 12.09 12.12 12.09 12.12 0.2K
13:48 12.11 12.11 12.07 12.10 7.9K
13:49 12.10 12.10 12.06 12.06 0.5K
13:50 12.06 12.06 12.05 12.05 3.6K
13:51 12.04 12.06 12.01 12.06 4.0K
13:52 12.07 12.07 12.06 12.06 0.9K
13:53 12.06 12.06 12.03 12.05 0.9K
13:54 12.05 12.05 11.93 11.99 15.9K
13:55 11.97 11.97 11.97 11.97 1.5K
13:56 11.97 11.97 11.97 11.97 0.0K
13:57 11.96 11.96 11.96 11.96 2.7K
13:58 11.99 11.99 11.74 11.77 38.1K
13:59 11.79 11.88 11.79 11.88 7.2K
14:00 11.88 11.98 11.88 11.97 2.9K
14:01 11.97 11.97 11.89 11.89 1.9K
14:02 11.89 11.89 11.83 11.83 0.7K
14:03 11.83 11.83 11.77 11.77 2.5K
14:04 11.73 11.74 11.73 11.74 2.4K
14:05 11.60 11.60 11.60 11.60 6.1K
14:06 11.61 11.69 11.61 11.69 4.3K
14:07 11.69 11.76 11.69 11.74 2.0K
14:08 11.74 11.82 11.74 11.82 2.5K
14:09 11.79 11.85 11.77 11.85 3.3K
14:10 11.85 11.87 11.85 11.87 1.5K
14:11 11.83 11.85 11.83 11.85 3.8K
14:12 11.85 11.85 11.85 11.85 0.2K
14:13 11.85 11.85 11.73 11.75 6.5K
14:14 11.75 11.75 11.75 11.75 0.5K
14:15 11.69 11.73 11.69 11.73 6.5K
14:16 11.73 11.73 11.67 11.67 10.2K
14:17 11.69 11.69 11.65 11.65 6.9K
14:18 11.65 11.66 11.62 11.62 2.0K
14:19 11.68 11.68 11.68 11.68 0.3K
14:20 11.69 11.69 11.69 11.69 0.3K
14:21 11.69 11.70 11.68 11.68 3.1K
14:22 11.71 11.72 11.62 11.62 5.3K
14:23 11.66 11.66 11.55 11.63 8.6K
14:24 11.64 11.64 11.64 11.64 11.1K
14:25 11.69 11.69 11.69 11.69 1.2K
14:26 11.67 11.70 11.67 11.70 5.8K
14:27 11.70 11.72 11.66 11.66 3.0K
14:28 11.72 11.72 11.67 11.70 1.2K
14:29 11.74 11.76 11.74 11.76 1.1K
14:30 11.78 11.80 11.77 11.80 1.4K
14:31 11.80 11.95 11.71 11.95 25.9K
14:32 11.91 11.91 11.81 11.81 3.3K
14:33 11.81 11.91 11.81 11.82 2.6K
14:34 11.90 11.91 11.88 11.88 4.4K
14:35 11.88 11.89 11.88 11.89 0.5K
14:36 11.89 11.89 11.77 11.77 0.7K
14:37 11.77 11.87 11.77 11.77 4.2K
14:38 11.77 11.77 11.77 11.77 0.5K
14:39 11.71 11.78 11.71 11.78 4.2K
14:40 11.78 11.78 11.75 11.75 0.1K
14:41 11.75 11.75 11.74 11.74 0.9K
14:42 11.74 11.75 11.74 11.75 0.2K
14:43 11.79 11.79 11.76 11.76 3.4K
14:44 11.76 11.83 11.76 11.83 2.6K
14:45 11.83 11.85 11.77 11.77 3.9K
14:46 11.77 11.77 11.73 11.73 2.6K
14:47 11.73 11.73 11.73 11.73 0.1K
14:48 11.73 11.73 11.62 11.62 0.3K
14:49 11.59 11.73 11.59 11.73 6.1K
14:50 11.73 11.73 11.73 11.73 0.2K
14:51 11.82 11.82 11.81 11.81 0.5K
14:52 11.83 11.86 11.83 11.86 4.1K
14:53 11.87 11.87 11.85 11.86 3.6K
14:54 11.87 11.87 11.77 11.81 3.1K
14:55 11.67 11.68 11.67 11.68 4.0K
14:56 11.68 11.74 11.68 11.74 0.9K
14:57 11.74 11.74 11.67 11.74 0.4K
14:58 11.74 11.74 11.74 11.74 0.1K
14:59 11.70 11.71 11.66 11.71 0.5K
15:00 11.64 11.67 11.61 11.63 9.7K
15:01 11.70 11.79 11.70 11.79 7.1K
15:02 11.79 11.79 11.78 11.78 0.2K
15:03 11.78 11.78 11.78 11.78 0.1K
15:04 11.78 11.84 11.78 11.84 1.6K
15:05 11.81 11.97 11.81 11.97 12.7K
15:06 11.97 11.98 11.90 11.90 4.0K
15:07 11.89 11.89 11.87 11.87 2.1K
15:08 11.86 11.86 11.86 11.86 0.9K
15:09 11.86 11.86 11.83 11.83 0.6K
15:10 11.85 11.85 11.85 11.85 0.5K
15:11 11.88 11.88 11.71 11.71 8.2K
15:12 11.71 11.71 11.58 11.58 1.6K
15:13 11.68 11.68 11.68 11.68 4.0K
15:14 11.68 11.68 11.67 11.67 1.5K
15:15 11.67 11.67 11.65 11.65 1.6K
15:16 11.63 11.72 11.63 11.70 4.3K
15:17 11.70 11.70 11.68 11.69 2.3K
15:18 11.72 11.72 11.72 11.72 0.3K
15:19 11.72 11.72 11.69 11.69 0.4K
15:20 11.69 11.72 11.69 11.69 1.5K
15:21 11.72 11.72 11.69 11.69 0.5K
15:22 11.69 11.69 11.62 11.67 4.4K
15:23 11.67 11.70 11.67 11.67 8.4K
15:24 11.67 11.77 11.67 11.71 8.4K
15:25 11.70 11.75 11.70 11.72 0.4K
15:26 11.72 11.72 11.68 11.68 0.4K
15:27 11.65 11.67 11.65 11.67 1.0K
15:28 11.69 11.70 11.69 11.70 6.7K
15:29 11.75 11.77 11.75 11.77 2.5K
15:30 11.76 11.76 11.72 11.72 5.4K
15:31 11.80 11.81 11.80 11.81 6.3K
15:32 11.81 11.85 11.81 11.83 5.1K
15:33 11.92 11.92 11.92 11.92 3.8K
15:34 11.92 12.00 11.92 12.00 5.5K
15:35 12.00 12.00 11.99 12.00 1.2K
15:36 11.99 11.99 11.94 11.94 4.9K
15:37 11.95 11.95 11.95 11.95 1.5K
15:38 11.97 11.97 11.91 11.91 4.4K
15:39 11.91 11.93 11.88 11.90 0.7K
15:40 11.88 11.89 11.88 11.89 1.7K
15:41 11.89 11.89 11.87 11.87 2.7K
15:42 11.87 11.87 11.77 11.77 14.4K
15:43 11.77 11.78 11.75 11.78 8.3K
15:44 11.78 11.86 11.76 11.86 1.4K
15:45 11.90 11.93 11.89 11.93 3.6K
15:46 12.01 12.01 11.95 11.97 3.7K
15:47 11.97 11.97 11.90 11.90 5.3K
15:48 11.90 11.91 11.89 11.89 8.3K
15:49 11.90 11.90 11.86 11.86 5.2K
15:50 11.88 11.88 11.79 11.80 4.1K
15:51 11.79 11.79 11.75 11.75 4.3K
15:52 11.75 11.75 11.68 11.75 9.8K
15:53 11.76 11.78 11.72 11.77 14.0K
15:54 11.73 11.78 11.73 11.78 5.3K
15:55 11.79 11.84 11.79 11.81 6.1K
15:56 11.75 11.78 11.75 11.75 15.6K
15:57 11.72 11.76 11.70 11.70 4.1K
15:58 11.72 11.81 11.72 11.75 13.4K
15:59 11.73 11.80 11.73 11.79 18.1K
16:00 11.79 12.39 11.74 11.86 47.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available