Atomera

ATOM
🏛️ usa →
4.84
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.60 12.43 11.30 11.99 53.5K
09:32 11.99 11.99 11.74 11.74 9.8K
09:33 11.74 11.80 11.64 11.80 0.7K
09:34 11.80 11.94 11.80 11.83 5.7K
09:35 11.83 12.00 11.83 12.00 9.6K
09:36 11.88 11.88 11.88 11.88 1.4K
09:37 11.83 11.89 11.75 11.75 3.6K
09:38 11.69 11.75 11.54 11.54 8.1K
09:39 11.54 11.54 11.27 11.27 11.5K
09:40 11.30 11.30 11.20 11.23 8.6K
09:41 11.23 11.39 11.23 11.38 2.7K
09:42 11.38 11.64 11.38 11.52 1.9K
09:43 11.52 11.57 11.38 11.57 0.7K
09:44 11.71 11.74 11.71 11.74 1.3K
09:45 11.66 11.93 11.66 11.93 4.7K
09:46 11.88 11.88 11.80 11.80 3.9K
09:47 11.83 11.90 11.83 11.90 2.7K
09:48 11.90 11.90 11.53 11.53 3.6K
09:49 11.53 11.73 11.38 11.68 2.5K
09:50 11.68 11.68 11.56 11.56 0.4K
09:51 11.28 11.64 11.28 11.64 5.9K
09:52 11.64 11.64 11.64 11.64 8.6K
09:53 11.64 11.64 11.64 11.64 0.7K
09:54 11.64 11.64 11.48 11.56 6.6K
09:55 11.56 11.56 11.51 11.51 0.2K
09:56 11.51 11.51 11.51 11.51 0.5K
09:57 11.51 11.51 11.51 11.51 0.3K
09:58 11.50 11.65 11.40 11.40 1.6K
09:59 11.65 11.65 11.40 11.40 5.0K
10:00 11.40 11.45 11.40 11.45 0.4K
10:01 11.50 11.50 11.50 11.50 1.7K
10:02 11.50 11.50 11.50 11.50 0.3K
10:03 11.50 11.50 11.21 11.21 9.9K
10:04 11.24 11.25 11.15 11.15 2.6K
10:05 11.15 11.32 11.15 11.15 7.1K
10:06 11.15 11.21 11.14 11.21 17.1K
10:07 11.18 11.18 11.09 11.09 12.5K
10:08 11.11 11.11 10.91 10.91 31.3K
10:09 11.00 11.00 10.77 10.77 22.2K
10:10 10.77 10.91 10.77 10.91 2.9K
10:11 10.94 10.95 10.90 10.90 19.8K
10:12 10.84 10.84 10.84 10.84 5.0K
10:13 10.84 10.90 10.80 10.80 10.5K
10:14 10.80 10.80 10.74 10.79 4.5K
10:15 10.79 10.99 10.79 10.97 6.2K
10:16 10.94 11.00 10.93 10.93 2.7K
10:17 10.93 10.93 10.85 10.89 3.3K
10:18 10.85 10.89 10.83 10.89 9.5K
10:19 10.89 10.92 10.89 10.91 12.6K
10:20 10.91 10.93 10.89 10.93 0.8K
10:21 10.93 10.94 10.93 10.94 1.0K
10:22 10.97 10.97 10.93 10.97 2.6K
10:23 10.97 10.97 10.93 10.97 7.2K
10:24 10.97 11.04 10.97 11.04 5.2K
10:25 11.03 11.12 11.03 11.12 0.9K
10:26 11.13 11.13 11.13 11.13 0.8K
10:27 11.13 11.13 11.07 11.07 3.2K
10:28 11.02 11.02 11.02 11.02 2.3K
10:29 11.02 11.04 11.02 11.04 1.2K
10:30 11.05 11.15 11.05 11.15 1.6K
10:31 11.23 11.25 11.23 11.25 1.8K
10:32 11.23 11.25 11.07 11.07 8.0K
10:33 11.14 11.14 11.14 11.14 6.2K
10:34 11.14 11.14 11.14 11.14 2.1K
10:35 11.14 11.33 11.14 11.33 1.3K
10:36 11.35 11.37 11.35 11.37 2.9K
10:37 11.41 11.41 11.41 11.41 1.0K
10:38 11.41 11.53 11.41 11.53 11.8K
10:39 11.52 11.53 11.50 11.50 7.8K
10:40 11.50 11.60 11.50 11.60 0.9K
10:41 11.60 11.60 11.54 11.54 6.0K
10:42 11.48 11.63 11.48 11.63 4.4K
10:43 11.63 11.63 11.55 11.58 1.0K
10:44 11.56 11.57 11.56 11.57 1.4K
10:45 11.57 11.57 11.56 11.56 1.4K
10:46 11.56 11.56 11.56 11.56 0.4K
10:47 11.56 11.66 11.56 11.63 1.8K
10:48 11.63 11.63 11.63 11.63 0.4K
10:49 11.68 11.72 11.68 11.72 1.6K
10:50 11.72 11.72 11.72 11.72 0.1K
10:51 11.72 11.72 11.59 11.59 3.7K
10:52 11.47 11.47 11.47 11.47 2.9K
10:53 11.45 11.47 11.45 11.47 0.8K
10:54 11.40 11.40 11.40 11.40 1.0K
10:55 11.40 11.40 11.34 11.34 2.2K
10:56 11.35 11.45 11.35 11.45 0.2K
10:57 11.34 11.36 11.34 11.36 0.9K
10:58 11.36 11.36 11.36 11.36 0.0K
10:59 11.36 11.36 11.29 11.29 1.2K
11:00 11.29 11.34 11.29 11.34 0.2K
11:01 11.34 11.42 11.34 11.42 2.8K
11:02 11.42 11.42 11.42 11.42 0.4K
11:03 11.46 11.46 11.46 11.46 0.4K
11:04 11.50 11.50 11.50 11.50 1.9K
11:05 11.50 11.50 11.41 11.41 1.4K
11:06 11.46 11.52 11.46 11.52 2.1K
11:07 11.52 11.52 11.52 11.52 0.3K
11:08 11.63 11.63 11.62 11.62 2.3K
11:09 11.62 11.62 11.62 11.62 0.6K
11:10 11.62 11.65 11.58 11.58 2.0K
11:11 11.66 11.66 11.66 11.66 0.6K
11:12 11.66 11.66 11.66 11.66 0.0K
11:13 11.51 11.51 11.44 11.44 1.4K
11:14 11.42 11.42 11.42 11.42 0.1K
11:15 11.43 11.43 11.43 11.43 0.7K
11:16 11.49 11.49 11.49 11.49 1.0K
11:17 11.49 11.49 11.36 11.36 7.1K
11:18 11.39 11.42 11.39 11.42 0.8K
11:19 11.42 11.42 11.42 11.42 0.0K
11:20 11.42 11.42 11.42 11.42 0.5K
11:21 11.42 11.53 11.42 11.53 1.4K
11:22 11.53 11.53 11.42 11.42 2.2K
11:23 11.42 11.42 11.42 11.42 0.3K
11:24 11.42 11.42 11.42 11.42 0.0K
11:25 11.41 11.45 11.41 11.42 0.9K
11:26 11.41 11.41 11.41 11.41 0.1K
11:27 11.42 11.42 11.42 11.42 0.1K
11:28 11.36 11.36 11.25 11.25 4.8K
11:29 11.25 11.25 11.23 11.23 3.1K
11:30 11.23 11.23 11.23 11.23 0.1K
11:31 11.23 11.23 11.19 11.19 1.8K
11:32 11.21 11.25 11.21 11.25 1.2K
11:33 11.25 11.36 11.25 11.32 1.4K
11:34 11.32 11.32 11.32 11.32 0.0K
11:35 11.32 11.32 11.32 11.32 0.0K
11:36 11.32 11.32 11.27 11.27 0.2K
11:37 11.27 11.27 11.27 11.27 0.0K
11:38 11.27 11.27 11.11 11.11 17.3K
11:39 11.07 11.07 11.07 11.07 4.5K
11:40 11.04 11.04 11.04 11.04 0.5K
11:41 11.04 11.05 11.01 11.01 1.7K
11:42 11.11 11.12 11.04 11.04 3.1K
11:43 11.04 11.11 11.04 11.11 0.8K
11:44 11.13 11.18 11.13 11.18 2.2K
11:45 11.18 11.18 11.18 11.18 0.1K
11:46 11.18 11.18 11.18 11.18 0.2K
11:47 11.18 11.18 11.18 11.18 0.0K
11:48 11.11 11.15 11.11 11.15 2.8K
11:49 11.15 11.19 11.15 11.19 0.1K
11:50 11.19 11.19 11.10 11.10 2.3K
11:51 11.10 11.12 11.10 11.12 2.0K
11:52 11.12 11.13 11.10 11.13 2.1K
11:53 11.13 11.13 11.13 11.13 1.4K
11:54 11.13 11.18 11.13 11.18 0.1K
11:55 11.18 11.18 11.18 11.18 0.7K
11:56 11.20 11.20 11.20 11.20 1.5K
11:57 11.20 11.20 11.12 11.12 2.8K
11:58 11.12 11.12 11.12 11.12 0.2K
11:59 11.12 11.12 11.10 11.10 0.6K
12:00 11.05 11.05 11.00 11.00 4.1K
12:01 11.00 11.01 11.00 11.01 3.3K
12:02 11.01 11.06 11.01 11.06 0.2K
12:03 11.06 11.06 11.06 11.06 0.1K
12:04 11.06 11.08 11.06 11.08 0.4K
12:05 11.08 11.08 10.88 10.90 16.5K
12:06 10.90 10.94 10.90 10.94 1.3K
12:07 10.81 10.91 10.81 10.91 4.8K
12:08 10.91 10.93 10.91 10.93 1.3K
12:09 10.93 10.93 10.93 10.93 0.1K
12:10 10.93 10.96 10.89 10.89 2.0K
12:11 10.92 10.92 10.92 10.92 0.4K
12:12 10.93 10.93 10.84 10.84 3.1K
12:13 10.84 10.84 10.83 10.83 2.2K
12:14 10.83 10.87 10.67 10.68 29.6K
12:15 10.68 10.70 10.55 10.59 31.5K
12:16 10.68 10.69 10.60 10.69 7.9K
12:17 10.69 10.69 10.64 10.66 5.1K
12:18 10.66 10.70 10.66 10.70 1.3K
12:19 10.65 10.65 10.52 10.52 26.7K
12:20 10.52 10.58 10.50 10.50 1.1K
12:21 10.47 10.52 10.47 10.49 2.6K
12:22 10.49 10.52 10.47 10.47 13.1K
12:23 10.47 10.63 10.47 10.62 7.2K
12:24 10.62 10.66 10.62 10.62 3.5K
12:25 10.64 10.64 10.57 10.60 2.1K
12:26 10.60 10.60 10.57 10.57 1.9K
12:27 10.57 10.58 10.53 10.58 0.7K
12:28 10.58 10.58 10.58 10.58 0.2K
12:29 10.58 10.58 10.58 10.58 0.4K
12:30 10.57 10.57 10.54 10.54 2.1K
12:31 10.54 10.55 10.52 10.55 2.1K
12:32 10.54 10.56 10.53 10.54 2.7K
12:33 10.54 10.54 10.50 10.50 0.1K
12:34 10.50 10.53 10.49 10.49 7.0K
12:35 10.43 10.44 10.43 10.44 5.8K
12:36 10.44 10.48 10.44 10.46 1.4K
12:37 10.47 10.47 10.46 10.47 1.2K
12:38 10.45 10.47 10.45 10.47 0.5K
12:39 10.35 10.37 10.35 10.37 6.6K
12:40 10.38 10.40 10.38 10.40 6.5K
12:41 10.40 10.43 10.40 10.42 3.1K
12:42 10.42 10.49 10.42 10.49 11.6K
12:43 10.49 10.49 10.49 10.49 0.0K
12:44 10.49 10.52 10.49 10.52 2.7K
12:45 10.54 10.70 10.54 10.70 20.3K
12:46 10.70 10.70 10.70 10.70 0.9K
12:47 10.70 10.70 10.70 10.70 0.3K
12:48 10.72 10.72 10.60 10.67 17.9K
12:49 10.67 10.72 10.64 10.72 5.2K
12:50 10.72 10.72 10.69 10.69 1.1K
12:51 10.66 10.78 10.66 10.78 1.3K
12:52 10.78 10.90 10.78 10.90 5.2K
12:53 10.90 10.90 10.77 10.77 0.9K
12:54 10.77 10.81 10.77 10.81 1.8K
12:55 10.81 10.81 10.81 10.81 0.9K
12:56 10.86 10.86 10.76 10.81 0.6K
12:57 10.75 10.75 10.72 10.72 1.9K
12:58 10.72 10.72 10.72 10.72 5.2K
12:59 10.73 10.73 10.73 10.73 0.2K
13:00 10.78 10.83 10.78 10.83 0.9K
13:01 10.86 10.87 10.80 10.87 1.8K
13:02 10.87 10.87 10.87 10.87 0.1K
13:03 10.91 10.91 10.91 10.91 0.1K
13:04 10.91 10.91 10.81 10.91 0.6K
13:05 10.91 10.91 10.91 10.91 0.1K
13:06 10.91 10.91 10.86 10.91 0.5K
13:07 10.91 10.91 10.90 10.90 0.2K
13:08 10.90 10.91 10.90 10.91 0.5K
13:09 10.91 10.94 10.91 10.94 0.8K
13:10 10.94 10.94 10.94 10.94 0.1K
13:11 10.94 11.06 10.94 10.99 7.8K
13:12 10.99 11.08 10.99 11.08 0.5K
13:13 11.04 11.06 11.04 11.05 6.7K
13:14 11.05 11.07 11.05 11.05 0.4K
13:15 11.07 11.07 11.00 11.00 1.9K
13:16 10.96 10.97 10.96 10.97 4.0K
13:17 10.97 10.98 10.97 10.98 1.6K
13:18 10.98 10.98 10.89 10.89 3.4K
13:19 10.89 10.90 10.89 10.90 0.8K
13:20 10.90 10.90 10.87 10.87 0.3K
13:21 10.87 10.97 10.87 10.97 1.1K
13:22 10.97 10.97 10.97 10.97 0.2K
13:23 10.95 10.96 10.95 10.96 3.3K
13:24 11.01 11.01 11.01 11.01 1.4K
13:25 11.01 11.20 11.01 11.20 12.4K
13:26 11.20 11.21 11.20 11.21 0.9K
13:27 11.21 11.21 11.20 11.21 0.7K
13:28 11.21 11.34 11.21 11.34 15.1K
13:29 11.38 11.39 11.34 11.34 3.5K
13:30 11.34 11.35 11.29 11.29 3.1K
13:31 11.29 11.29 11.29 11.29 0.7K
13:32 11.29 11.29 11.26 11.26 1.5K
13:33 11.23 11.23 11.21 11.21 3.1K
13:34 11.21 11.21 11.21 11.21 0.1K
13:35 11.27 11.27 11.27 11.27 0.2K
13:36 11.27 11.27 11.27 11.27 0.5K
13:37 11.27 11.27 11.21 11.25 1.9K
13:38 11.25 11.28 11.25 11.28 0.6K
13:39 11.25 11.28 11.25 11.28 6.7K
13:40 11.28 11.28 11.28 11.28 0.4K
13:41 11.25 11.32 11.25 11.32 8.8K
13:42 11.32 11.32 11.32 11.32 0.4K
13:43 11.32 11.32 11.16 11.16 2.8K
13:44 11.13 11.13 11.13 11.13 0.5K
13:45 11.13 11.13 11.13 11.13 0.3K
13:46 11.13 11.13 11.06 11.06 2.4K
13:47 11.05 11.05 11.05 11.05 0.7K
13:48 11.05 11.05 11.05 11.05 0.0K
13:49 11.05 11.11 11.05 11.11 1.6K
13:50 11.07 11.11 11.07 11.11 0.9K
13:51 11.13 11.17 11.13 11.17 1.9K
13:52 11.17 11.20 11.17 11.20 3.4K
13:53 11.20 11.23 11.20 11.23 1.9K
13:54 11.23 11.23 11.13 11.18 2.6K
13:55 11.18 11.18 11.18 11.18 0.3K
13:56 11.18 11.18 11.18 11.18 0.1K
13:57 11.23 11.23 11.23 11.23 1.0K
13:58 11.24 11.24 11.24 11.24 1.3K
13:59 11.22 11.22 11.19 11.19 1.9K
14:00 11.19 11.19 11.19 11.19 0.1K
14:01 11.19 11.19 11.14 11.17 1.4K
14:02 11.10 11.11 11.10 11.11 0.8K
14:03 11.11 11.11 11.11 11.11 3.0K
14:04 11.11 11.11 11.11 11.11 0.0K
14:05 10.98 10.98 10.97 10.97 3.4K
14:06 10.97 10.97 10.97 10.97 0.3K
14:07 10.97 10.97 10.97 10.97 0.2K
14:08 10.97 10.97 10.97 10.97 0.4K
14:09 10.97 10.97 10.97 10.97 0.0K
14:10 10.97 10.97 10.97 10.97 1.0K
14:11 10.97 10.97 10.91 10.91 0.4K
14:12 10.91 10.91 10.91 10.91 0.2K
14:13 10.91 10.91 10.91 10.91 0.1K
14:14 11.03 11.03 11.03 11.03 0.3K
14:15 11.03 11.03 11.03 11.03 2.0K
14:16 11.03 11.03 10.95 10.95 1.6K
14:17 10.95 10.95 10.95 10.95 0.2K
14:18 10.95 10.95 10.95 10.95 0.0K
14:19 10.95 10.95 10.95 10.95 0.1K
14:20 10.95 10.95 10.95 10.95 0.2K
14:21 10.95 10.97 10.95 10.97 1.7K
14:22 10.97 10.97 10.97 10.97 0.3K
14:23 10.97 10.97 10.97 10.97 0.2K
14:24 10.97 10.97 10.97 10.97 0.1K
14:25 11.02 11.07 11.02 11.07 2.3K
14:26 11.11 11.11 11.11 11.11 3.8K
14:27 11.11 11.15 11.11 11.15 1.9K
14:28 11.15 11.16 11.13 11.16 1.6K
14:29 11.16 11.16 11.08 11.08 2.0K
14:30 11.07 11.08 11.05 11.05 0.5K
14:31 11.05 11.08 11.05 11.08 9.2K
14:32 11.09 11.12 11.09 11.12 3.1K
14:33 11.12 11.12 11.12 11.12 0.0K
14:34 11.17 11.18 11.15 11.15 3.5K
14:35 11.15 11.15 11.15 11.15 0.5K
14:36 11.21 11.21 11.21 11.21 2.1K
14:37 11.20 11.20 11.17 11.17 1.5K
14:38 11.17 11.20 11.17 11.20 0.9K
14:39 11.20 11.20 11.20 11.20 0.5K
14:40 11.18 11.18 11.18 11.18 1.1K
14:41 11.21 11.25 11.21 11.25 0.3K
14:42 11.25 11.25 11.25 11.25 1.1K
14:43 11.27 11.27 11.27 11.27 0.8K
14:44 11.27 11.27 11.27 11.27 0.0K
14:45 11.27 11.28 11.27 11.28 0.7K
14:46 11.28 11.30 11.28 11.28 0.5K
14:47 11.28 11.28 11.28 11.28 0.5K
14:48 11.27 11.27 11.25 11.27 1.2K
14:49 11.27 11.27 11.25 11.25 0.6K
14:50 11.23 11.23 11.22 11.22 2.9K
14:51 11.22 11.24 11.22 11.24 0.7K
14:52 11.24 11.24 11.24 11.24 0.1K
14:53 11.24 11.29 11.24 11.29 1.0K
14:54 11.31 11.31 11.31 11.31 1.1K
14:55 11.31 11.31 11.31 11.31 0.4K
14:56 11.31 11.31 11.31 11.31 0.2K
14:57 11.31 11.34 11.31 11.34 0.2K
14:58 11.37 11.37 11.36 11.36 1.4K
14:59 11.37 11.37 11.37 11.37 1.1K
15:00 11.37 11.37 11.35 11.35 1.4K
15:01 11.33 11.33 11.33 11.33 0.4K
15:02 11.31 11.31 11.31 11.31 0.1K
15:03 11.31 11.33 11.31 11.33 0.5K
15:04 11.33 11.33 11.33 11.33 0.2K
15:05 11.30 11.30 11.14 11.17 36.1K
15:06 11.14 11.20 11.14 11.20 0.6K
15:07 11.20 11.20 11.20 11.20 0.2K
15:08 11.20 11.20 11.20 11.20 0.1K
15:09 11.20 11.20 11.20 11.20 0.0K
15:10 11.20 11.21 11.19 11.21 3.3K
15:11 11.21 11.21 11.21 11.21 0.1K
15:12 11.21 11.21 11.10 11.10 2.6K
15:13 11.10 11.14 11.10 11.14 0.4K
15:14 11.14 11.17 11.14 11.17 0.6K
15:15 11.17 11.17 11.17 11.17 0.2K
15:16 11.17 11.17 11.17 11.17 0.0K
15:17 11.13 11.13 11.11 11.11 2.2K
15:18 11.11 11.11 11.11 11.11 2.0K
15:19 11.11 11.12 11.11 11.12 0.6K
15:20 11.11 11.15 11.11 11.15 1.2K
15:21 11.15 11.15 11.14 11.14 0.9K
15:22 11.14 11.14 11.14 11.14 0.0K
15:23 11.14 11.14 11.14 11.14 0.0K
15:24 11.16 11.19 11.13 11.13 1.3K
15:25 11.18 11.18 11.13 11.13 0.7K
15:26 11.16 11.18 11.16 11.18 1.3K
15:27 11.18 11.18 11.16 11.17 1.1K
15:28 11.15 11.15 11.15 11.15 1.0K
15:29 11.17 11.17 11.17 11.17 1.1K
15:30 11.17 11.22 11.17 11.22 2.3K
15:31 11.24 11.24 11.23 11.23 5.9K
15:32 11.23 11.23 11.23 11.23 2.5K
15:33 11.19 11.19 11.13 11.15 2.0K
15:34 11.13 11.13 11.13 11.13 1.1K
15:35 11.13 11.13 11.13 11.13 0.6K
15:36 11.13 11.13 11.07 11.10 3.5K
15:37 11.10 11.10 11.06 11.08 1.7K
15:38 11.09 11.10 11.08 11.08 0.8K
15:39 11.13 11.15 11.13 11.15 2.3K
15:40 11.15 11.18 11.15 11.18 0.5K
15:41 11.15 11.19 11.15 11.19 0.8K
15:42 11.17 11.17 11.17 11.17 1.8K
15:43 11.14 11.14 11.14 11.14 10.4K
15:44 11.13 11.14 11.11 11.14 1.9K
15:45 11.12 11.15 11.12 11.15 2.3K
15:46 11.15 11.15 11.09 11.09 5.4K
15:47 11.08 11.08 11.08 11.08 3.2K
15:48 11.05 11.05 11.02 11.02 10.2K
15:49 11.02 11.04 11.02 11.04 10.3K
15:50 11.04 11.05 10.98 10.98 11.2K
15:51 10.96 10.98 10.95 10.98 5.4K
15:52 10.98 10.98 10.91 10.91 7.5K
15:53 10.91 10.97 10.91 10.97 8.6K
15:54 10.97 11.01 10.97 11.01 4.6K
15:55 10.98 11.03 10.98 11.03 7.9K
15:56 11.02 11.02 10.93 10.95 28.2K
15:57 10.94 10.96 10.94 10.96 12.3K
15:58 10.96 10.96 10.95 10.95 10.1K
15:59 10.95 10.99 10.94 10.99 19.4K
16:00 10.96 11.20 10.90 10.97 81.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available