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 10.89 11.00 10.89 10.99 19.4K
09:32 10.99 11.04 10.99 11.04 0.5K
09:33 11.13 11.33 11.13 11.33 4.3K
09:34 11.38 11.48 11.38 11.48 42.0K
09:35 11.36 11.36 11.23 11.23 1.5K
09:36 11.25 11.25 11.25 11.25 0.8K
09:37 11.25 11.26 11.25 11.26 1.2K
09:38 11.26 11.40 11.26 11.32 5.7K
09:39 11.32 11.46 11.32 11.46 15.2K
09:40 11.46 11.46 11.46 11.46 2.9K
09:41 11.46 11.46 11.41 11.41 0.4K
09:42 11.41 11.48 11.36 11.36 2.8K
09:43 11.35 11.41 11.35 11.41 1.4K
09:44 11.41 11.50 11.41 11.47 2.6K
09:45 11.47 11.63 11.47 11.63 2.8K
09:46 11.54 11.65 11.54 11.56 5.9K
09:47 11.57 11.57 11.50 11.50 5.2K
09:48 11.51 11.61 11.50 11.60 2.5K
09:49 11.65 11.69 11.65 11.67 9.0K
09:50 11.70 11.70 11.35 11.35 12.0K
09:51 11.35 11.35 11.15 11.17 10.5K
09:52 11.12 11.16 11.12 11.16 0.6K
09:53 11.16 11.16 11.10 11.10 22.2K
09:54 11.11 11.12 11.11 11.12 0.5K
09:55 11.16 11.21 11.15 11.15 2.6K
09:56 11.14 11.14 11.14 11.14 0.3K
09:57 11.14 11.14 11.14 11.14 0.1K
09:58 11.14 11.15 11.10 11.10 2.6K
09:59 11.04 11.04 11.04 11.04 4.2K
10:00 11.04 11.05 11.04 11.05 0.8K
10:01 11.05 11.05 11.05 11.05 1.8K
10:02 11.05 11.07 11.05 11.07 1.6K
10:03 11.00 11.00 10.98 10.98 1.5K
10:04 10.90 10.98 10.90 10.98 3.2K
10:05 10.98 10.98 10.98 10.98 0.1K
10:06 10.90 10.96 10.90 10.96 0.4K
10:07 10.96 10.96 10.90 10.90 1.2K
10:08 10.90 10.95 10.83 10.95 2.6K
10:09 10.93 10.94 10.93 10.94 1.3K
10:10 10.94 10.99 10.90 10.97 3.0K
10:11 10.97 10.97 10.93 10.93 11.0K
10:12 10.93 10.93 10.89 10.89 0.5K
10:13 10.89 10.89 10.80 10.80 0.4K
10:14 10.80 10.84 10.80 10.84 3.2K
10:15 10.88 10.88 10.87 10.87 0.5K
10:16 10.87 10.87 10.86 10.86 0.4K
10:17 10.86 10.86 10.79 10.79 9.4K
10:18 10.79 10.79 10.79 10.79 0.1K
10:19 10.79 10.79 10.79 10.79 0.4K
10:20 10.79 10.79 10.79 10.79 14.7K
10:21 10.67 10.68 10.65 10.68 6.4K
10:22 10.64 10.65 10.64 10.64 6.9K
10:23 10.64 10.64 10.64 10.64 0.0K
10:24 10.64 10.75 10.64 10.75 11.7K
10:25 10.81 10.81 10.81 10.81 3.7K
10:26 10.88 10.88 10.79 10.80 6.9K
10:27 10.86 10.86 10.86 10.86 0.1K
10:28 10.86 10.86 10.86 10.86 0.4K
10:29 10.86 10.86 10.86 10.86 0.5K
10:30 10.86 10.86 10.84 10.84 0.4K
10:31 10.84 10.88 10.83 10.88 4.4K
10:32 10.85 10.85 10.85 10.85 0.3K
10:33 10.85 10.88 10.85 10.88 6.5K
10:34 10.88 10.88 10.88 10.88 0.1K
10:35 10.88 10.88 10.88 10.88 0.3K
10:36 10.85 10.90 10.85 10.90 5.0K
10:37 10.90 10.90 10.90 10.90 0.5K
10:38 10.96 10.96 10.96 10.96 0.1K
10:39 10.96 10.96 10.92 10.92 5.1K
10:40 10.95 10.99 10.95 10.97 1.7K
10:41 11.05 11.05 11.05 11.05 2.9K
10:42 11.05 11.05 11.05 11.05 0.3K
10:43 11.04 11.04 11.04 11.04 0.2K
10:44 11.04 11.04 11.04 11.04 0.0K
10:45 11.04 11.04 11.04 11.04 1.1K
10:46 11.04 11.04 11.04 11.04 1.6K
10:47 11.04 11.15 11.04 11.15 6.3K
10:48 11.17 11.29 11.17 11.17 3.0K
10:49 11.16 11.16 11.08 11.08 2.6K
10:50 11.08 11.08 11.08 11.08 1.1K
10:51 11.08 11.08 11.01 11.02 11.9K
10:52 11.02 11.02 11.02 11.02 0.1K
10:53 11.02 11.02 11.02 11.02 0.2K
10:54 11.08 11.10 11.08 11.10 0.9K
10:55 11.12 11.15 11.12 11.15 0.8K
10:56 11.15 11.15 11.15 11.15 0.5K
10:57 11.15 11.15 11.15 11.15 0.1K
10:58 11.20 11.20 11.18 11.18 0.9K
10:59 11.28 11.34 11.27 11.34 14.1K
11:00 11.34 11.35 11.34 11.35 6.2K
11:01 11.35 11.36 11.35 11.35 17.6K
11:02 11.40 11.42 11.34 11.34 2.0K
11:03 11.34 11.35 11.31 11.35 3.5K
11:04 11.35 11.41 11.35 11.41 1.6K
11:05 11.41 11.41 11.41 11.41 0.9K
11:06 11.41 11.43 11.41 11.43 0.3K
11:07 11.41 11.46 11.41 11.41 0.6K
11:08 11.41 11.46 11.41 11.46 1.5K
11:09 11.46 11.46 11.46 11.46 0.1K
11:10 11.53 11.58 11.53 11.58 1.7K
11:11 11.58 11.58 11.49 11.49 2.0K
11:12 11.49 11.49 11.49 11.49 1.9K
11:13 11.49 11.50 11.46 11.46 2.6K
11:14 11.44 11.53 11.44 11.53 0.7K
11:15 11.62 11.62 11.60 11.60 1.9K
11:16 11.60 11.62 11.60 11.62 0.4K
11:17 11.62 11.65 11.62 11.65 1.9K
11:18 11.65 11.65 11.65 11.65 0.3K
11:19 11.65 11.66 11.65 11.66 0.2K
11:20 11.66 11.66 11.66 11.66 0.8K
11:21 11.66 11.66 11.66 11.66 0.5K
11:22 11.66 11.66 11.63 11.66 0.6K
11:23 11.66 11.66 11.65 11.65 0.3K
11:24 11.65 11.65 11.65 11.65 0.0K
11:25 11.66 11.66 11.62 11.63 14.4K
11:26 11.60 11.60 11.59 11.59 0.5K
11:27 11.60 11.62 11.60 11.62 1.7K
11:28 11.62 11.62 11.56 11.60 6.9K
11:29 11.60 11.62 11.59 11.62 0.3K
11:30 11.60 11.60 11.60 11.60 0.1K
11:31 11.60 11.64 11.60 11.64 6.4K
11:32 11.58 11.58 11.50 11.50 3.3K
11:33 11.42 11.48 11.42 11.48 1.6K
11:34 11.48 11.48 11.46 11.46 0.5K
11:35 11.46 11.46 11.46 11.46 0.2K
11:36 11.42 11.42 11.40 11.40 1.9K
11:37 11.40 11.40 11.40 11.40 0.0K
11:38 11.40 11.40 11.34 11.34 1.1K
11:39 11.34 11.34 11.34 11.34 0.1K
11:40 11.34 11.39 11.34 11.39 0.1K
11:41 11.39 11.39 11.39 11.39 0.1K
11:42 11.40 11.40 11.35 11.35 0.6K
11:43 11.39 11.39 11.39 11.39 0.2K
11:44 11.35 11.44 11.35 11.44 2.3K
11:45 11.44 11.44 11.44 11.44 0.1K
11:46 11.44 11.44 11.44 11.44 0.2K
11:47 11.44 11.44 11.44 11.44 0.1K
11:48 11.44 11.44 11.39 11.39 0.1K
11:49 11.39 11.39 11.39 11.39 0.1K
11:50 11.39 11.39 11.39 11.39 0.0K
11:51 11.39 11.41 11.38 11.38 0.5K
11:52 11.38 11.42 11.38 11.42 0.3K
11:53 11.42 11.42 11.38 11.38 0.4K
11:54 11.38 11.38 11.38 11.38 0.0K
11:55 11.38 11.38 11.38 11.38 0.0K
11:56 11.38 11.38 11.38 11.38 0.2K
11:57 11.32 11.32 11.32 11.32 1.4K
11:58 11.29 11.30 11.29 11.30 1.3K
11:59 11.30 11.30 11.30 11.30 0.3K
12:00 11.30 11.30 11.30 11.30 0.0K
12:01 11.30 11.30 11.30 11.30 0.1K
12:02 11.30 11.30 11.30 11.30 0.0K
12:03 11.30 11.30 11.30 11.30 0.0K
12:04 11.30 11.30 11.30 11.30 0.0K
12:05 11.30 11.30 11.30 11.30 0.1K
12:06 11.30 11.30 11.30 11.30 0.9K
12:07 11.30 11.30 11.30 11.30 0.4K
12:08 11.28 11.28 11.28 11.28 0.2K
12:09 11.27 11.27 11.17 11.22 2.8K
12:10 11.22 11.22 11.21 11.21 0.6K
12:11 11.21 11.21 11.21 11.21 0.1K
12:12 11.21 11.21 11.21 11.21 0.0K
12:13 11.21 11.22 11.21 11.22 0.2K
12:14 11.22 11.22 11.18 11.18 0.2K
12:15 11.18 11.18 11.18 11.18 0.0K
12:16 11.18 11.21 11.18 11.21 0.5K
12:17 11.24 11.24 11.24 11.24 0.2K
12:18 11.24 11.24 11.24 11.24 0.0K
12:19 11.24 11.24 11.24 11.24 0.3K
12:20 11.24 11.29 11.24 11.29 0.4K
12:21 11.29 11.29 11.29 11.29 0.1K
12:22 11.25 11.25 11.25 11.25 0.1K
12:23 11.24 11.24 11.21 11.21 2.8K
12:24 11.21 11.21 11.21 11.21 0.0K
12:25 11.23 11.23 11.23 11.23 1.0K
12:26 11.23 11.23 11.23 11.23 0.3K
12:27 11.23 11.23 11.23 11.23 0.0K
12:28 11.23 11.23 11.20 11.20 0.8K
12:29 11.20 11.20 11.20 11.20 0.2K
12:30 11.20 11.20 11.11 11.11 0.5K
12:31 11.11 11.11 11.11 11.11 0.1K
12:32 11.09 11.09 11.04 11.04 0.5K
12:33 11.04 11.08 11.04 11.08 0.4K
12:34 11.08 11.08 11.08 11.08 0.1K
12:35 11.08 11.08 11.08 11.08 0.0K
12:36 11.08 11.09 11.08 11.09 0.2K
12:37 11.09 11.09 11.09 11.09 0.0K
12:38 11.09 11.09 11.09 11.09 0.1K
12:39 11.09 11.09 11.09 11.09 0.0K
12:40 11.09 11.09 11.09 11.09 0.0K
12:41 11.09 11.09 11.09 11.09 0.0K
12:42 11.09 11.09 11.08 11.08 0.2K
12:43 11.04 11.04 11.04 11.04 0.2K
12:44 11.04 11.08 11.04 11.08 0.5K
12:45 11.08 11.08 11.08 11.08 0.0K
12:46 11.08 11.08 11.08 11.08 0.2K
12:47 11.08 11.08 11.08 11.08 0.0K
12:48 11.08 11.09 11.08 11.09 0.1K
12:49 11.09 11.09 11.09 11.09 0.3K
12:50 11.09 11.09 11.09 11.09 0.1K
12:51 11.09 11.09 11.09 11.09 0.0K
12:52 11.09 11.09 11.09 11.09 0.4K
12:53 11.09 11.09 11.04 11.04 0.7K
12:54 11.04 11.04 11.04 11.04 0.0K
12:55 11.04 11.05 11.04 11.05 0.7K
12:56 11.08 11.08 11.02 11.02 2.0K
12:57 11.02 11.02 10.97 10.97 5.6K
12:58 10.97 10.97 10.97 10.97 0.0K
12:59 10.97 10.97 10.97 10.97 0.0K
13:00 10.97 10.97 10.97 10.97 0.0K
13:01 10.97 10.97 10.89 10.89 0.2K
13:02 10.89 10.89 10.89 10.89 0.0K
13:03 10.89 10.89 10.76 10.80 2.6K
13:04 10.80 10.81 10.80 10.81 0.3K
13:05 10.86 10.89 10.86 10.89 1.0K
13:06 10.90 10.90 10.90 10.90 0.1K
13:07 10.90 10.90 10.89 10.89 1.0K
13:08 10.92 10.92 10.92 10.92 0.2K
13:09 10.89 10.94 10.89 10.94 0.7K
13:10 10.94 10.94 10.94 10.94 0.2K
13:11 10.82 10.91 10.82 10.91 21.6K
13:12 10.91 10.92 10.91 10.92 0.2K
13:13 10.92 10.92 10.88 10.88 1.2K
13:14 10.92 10.92 10.87 10.87 1.4K
13:15 10.87 10.87 10.87 10.87 0.0K
13:16 10.87 10.87 10.87 10.87 0.0K
13:17 10.87 10.87 10.87 10.87 0.0K
13:18 10.87 11.02 10.87 11.02 1.9K
13:19 11.02 11.02 11.02 11.02 0.1K
13:20 11.02 11.02 10.97 10.97 1.4K
13:21 10.97 10.97 10.97 10.97 0.0K
13:22 10.97 10.97 10.97 10.97 0.1K
13:23 10.97 10.97 10.97 10.97 0.0K
13:24 10.97 11.04 10.97 11.04 1.9K
13:25 11.10 11.10 11.05 11.05 3.0K
13:26 11.05 11.05 11.05 11.05 2.5K
13:27 11.05 11.05 11.05 11.05 0.0K
13:28 11.07 11.07 11.06 11.06 2.7K
13:29 11.06 11.06 11.06 11.06 0.0K
13:30 11.06 11.06 11.06 11.06 0.0K
13:31 11.06 11.06 11.02 11.02 4.5K
13:32 11.02 11.02 11.02 11.02 0.1K
13:33 11.02 11.02 11.02 11.02 0.0K
13:34 11.02 11.05 11.02 11.05 11.0K
13:35 11.07 11.07 11.06 11.06 0.8K
13:36 11.06 11.06 11.06 11.06 0.1K
13:37 11.06 11.06 11.05 11.06 1.4K
13:38 11.06 11.06 11.06 11.06 0.0K
13:39 11.06 11.06 11.06 11.06 0.0K
13:40 11.06 11.06 11.06 11.06 0.0K
13:41 11.06 11.06 11.06 11.06 0.8K
13:42 11.03 11.03 10.98 10.98 3.4K
13:43 10.98 10.98 10.97 10.97 2.3K
13:44 10.95 10.95 10.95 10.95 0.4K
13:45 10.95 10.95 10.95 10.95 0.0K
13:46 10.95 10.95 10.95 10.95 0.3K
13:47 10.94 10.94 10.91 10.91 1.4K
13:48 10.91 10.91 10.91 10.91 2.3K
13:49 10.94 10.94 10.94 10.94 0.2K
13:50 10.99 10.99 10.98 10.98 7.2K
13:51 10.98 10.98 10.98 10.98 0.0K
13:52 10.98 10.98 10.98 10.98 0.3K
13:53 10.98 10.98 10.98 10.98 0.0K
13:54 10.98 10.98 10.98 10.98 0.0K
13:55 10.98 10.98 10.98 10.98 0.0K
13:56 10.98 10.98 10.97 10.97 0.3K
13:57 10.97 11.00 10.97 11.00 2.3K
13:58 11.00 11.00 11.00 11.00 0.1K
13:59 11.00 11.00 11.00 11.00 0.1K
14:00 10.98 10.98 10.98 10.98 0.1K
14:01 10.98 10.98 10.98 10.98 0.3K
14:02 10.98 10.98 10.98 10.98 0.2K
14:03 10.98 10.98 10.98 10.98 0.1K
14:04 10.98 10.98 10.98 10.98 0.1K
14:05 10.98 10.98 10.98 10.98 0.0K
14:06 10.98 10.98 10.98 10.98 0.0K
14:07 10.98 11.02 10.98 11.02 1.6K
14:08 11.02 11.02 11.02 11.02 0.2K
14:09 11.02 11.02 10.98 10.98 0.7K
14:10 10.98 10.99 10.98 10.99 0.3K
14:11 10.99 10.99 10.99 10.99 1.0K
14:12 10.99 10.99 10.99 10.99 0.0K
14:13 10.99 10.99 10.99 10.99 0.0K
14:14 10.99 11.02 10.99 11.02 0.6K
14:15 11.02 11.02 11.02 11.02 0.0K
14:16 11.02 11.02 11.00 11.00 0.1K
14:17 11.00 11.00 11.00 11.00 0.1K
14:18 11.00 11.00 11.00 11.00 0.0K
14:19 11.00 11.00 11.00 11.00 0.5K
14:20 11.01 11.01 11.01 11.01 1.1K
14:21 11.01 11.01 11.01 11.01 0.0K
14:22 11.01 11.01 11.01 11.01 0.9K
14:23 11.01 11.01 11.01 11.01 0.1K
14:24 10.96 10.96 10.96 10.96 0.4K
14:25 10.96 10.96 10.96 10.96 0.0K
14:26 10.96 10.96 10.96 10.96 0.0K
14:27 10.96 10.96 10.96 10.96 0.1K
14:28 10.96 10.96 10.96 10.96 0.0K
14:29 10.96 10.96 10.96 10.96 0.0K
14:30 10.98 10.98 10.98 10.98 0.8K
14:31 10.98 10.98 10.98 10.98 0.2K
14:32 11.00 11.00 11.00 11.00 0.3K
14:33 11.00 11.00 11.00 11.00 0.0K
14:34 11.00 11.00 10.96 10.96 0.4K
14:35 10.96 10.96 10.96 10.96 0.1K
14:36 10.96 10.96 10.96 10.96 0.1K
14:37 10.96 10.97 10.96 10.97 0.1K
14:38 10.97 10.98 10.97 10.98 0.2K
14:39 10.98 10.99 10.96 10.99 1.5K
14:40 10.98 11.05 10.98 11.05 3.3K
14:41 11.05 11.06 11.05 11.06 0.1K
14:42 11.06 11.06 11.05 11.05 1.2K
14:43 11.05 11.05 11.05 11.05 0.0K
14:44 11.05 11.05 11.05 11.05 0.1K
14:45 11.05 11.05 11.05 11.05 2.4K
14:46 11.05 11.08 11.05 11.05 2.7K
14:47 11.04 11.04 11.04 11.04 4.6K
14:48 11.05 11.05 11.03 11.03 1.2K
14:49 11.02 11.02 10.96 10.96 2.8K
14:50 10.96 10.96 10.96 10.96 0.0K
14:51 10.95 10.95 10.95 10.95 0.1K
14:52 10.95 11.00 10.95 11.00 0.3K
14:53 11.00 11.00 11.00 11.00 0.2K
14:54 11.00 11.00 11.00 11.00 0.0K
14:55 11.00 11.00 11.00 11.00 0.6K
14:56 11.00 11.00 11.00 11.00 0.1K
14:57 11.05 11.05 11.05 11.05 0.2K
14:58 11.05 11.05 11.05 11.05 0.1K
14:59 11.03 11.03 11.03 11.03 0.4K
15:00 11.03 11.03 11.02 11.02 0.8K
15:01 11.02 11.02 11.02 11.02 0.6K
15:02 11.01 11.01 11.01 11.01 0.3K
15:03 11.01 11.03 11.01 11.03 1.7K
15:04 11.03 11.03 11.01 11.01 0.4K
15:05 11.01 11.01 11.01 11.01 0.0K
15:06 11.01 11.01 11.01 11.01 0.0K
15:07 11.01 11.02 11.01 11.01 1.5K
15:08 11.01 11.01 11.01 11.01 0.1K
15:09 11.01 11.02 11.01 11.02 0.3K
15:10 10.98 10.98 10.98 10.98 1.1K
15:11 10.98 10.98 10.98 10.98 0.1K
15:12 10.98 10.98 10.98 10.98 0.0K
15:13 10.98 10.98 10.98 10.98 0.0K
15:14 10.98 10.98 10.98 10.98 0.1K
15:15 10.98 10.98 10.98 10.98 0.0K
15:16 10.98 10.98 10.98 10.98 1.4K
15:17 10.98 10.98 10.98 10.98 0.2K
15:18 10.98 10.98 10.98 10.98 0.2K
15:19 10.98 10.98 10.98 10.98 0.3K
15:20 10.97 10.97 10.97 10.97 1.3K
15:21 10.93 10.93 10.93 10.93 0.1K
15:22 10.95 10.95 10.93 10.93 0.6K
15:23 10.93 10.96 10.93 10.96 0.7K
15:24 10.96 10.96 10.96 10.96 0.2K
15:25 10.98 10.98 10.98 10.98 1.3K
15:26 10.98 10.99 10.98 10.99 0.8K
15:27 10.98 10.99 10.98 10.99 1.5K
15:28 10.99 11.07 10.99 11.07 4.7K
15:29 11.07 11.07 11.07 11.07 0.0K
15:30 11.07 11.07 11.07 11.07 0.1K
15:31 11.07 11.07 11.04 11.04 1.6K
15:32 11.04 11.04 11.04 11.04 0.2K
15:33 11.04 11.04 11.04 11.04 0.0K
15:34 11.05 11.12 11.05 11.12 3.2K
15:35 11.12 11.12 11.12 11.12 0.5K
15:36 11.14 11.19 11.14 11.19 4.4K
15:37 11.20 11.20 11.20 11.20 0.8K
15:38 11.20 11.22 11.19 11.19 1.2K
15:39 11.25 11.25 11.23 11.23 0.5K
15:40 11.23 11.23 11.21 11.21 6.3K
15:41 11.22 11.22 11.21 11.22 1.9K
15:42 11.22 11.22 11.22 11.22 2.5K
15:43 11.18 11.18 11.18 11.18 8.8K
15:44 11.18 11.18 11.18 11.18 0.1K
15:45 11.19 11.26 11.19 11.25 3.6K
15:46 11.27 11.27 11.26 11.26 5.6K
15:47 11.26 11.26 11.26 11.26 0.3K
15:48 11.28 11.28 11.28 11.28 0.4K
15:49 11.28 11.29 11.25 11.25 1.2K
15:50 11.27 11.29 11.26 11.26 1.8K
15:51 11.31 11.35 11.31 11.35 3.0K
15:52 11.35 11.35 11.25 11.25 8.9K
15:53 11.24 11.24 11.24 11.24 8.4K
15:54 11.24 11.24 11.16 11.16 3.0K
15:55 11.19 11.21 11.18 11.18 2.2K
15:56 11.12 11.13 11.10 11.10 5.9K
15:57 11.10 11.10 11.05 11.05 6.5K
15:58 11.05 11.11 11.05 11.11 9.6K
15:59 11.11 11.11 11.05 11.05 3.9K
16:00 11.05 11.48 10.95 11.04 57.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available