Atomera Incorporated ATOM
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$4,78+0,08 (+%1,81)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,78 | +%1,81 | $4,83 | $4,97 | $4,77 | 390,26K |
| 2026-10-01 | $4,69 | +%7,57 | $4,38 | $4,83 | $4,38 | 947,70K |
| 2026-09-30 | $4,36 | +%3,07 | $4,30 | $4,40 | $4,27 | 372,40K |
| 2026-09-29 | $4,23 | +%1,93 | $4,27 | $4,30 | $4,14 | 292,10K |
| 2026-09-28 | $4,15 | -%4,60 | $4,31 | $4,34 | $4,13 | 337,70K |
| 2026-09-25 | $4,35 | +%0,23 | $4,39 | $4,39 | $4,20 | 202,50K |
| 2026-09-24 | $4,34 | +%0,70 | $4,24 | $4,36 | $4,19 | 430,10K |
| 2026-09-23 | $4,31 | -%3,79 | $4,45 | $4,48 | $4,28 | 381,20K |
| 2026-09-22 | $4,48 | +%2,05 | $4,26 | $4,49 | $4,26 | 443,70K |
| 2026-09-21 | $4,39 | +%6,55 | $4,22 | $4,48 | $4,15 | 561,30K |
| 2026-09-18 | $4,12 | +%3,52 | $4,04 | $4,14 | $3,92 | 548,20K |
| 2026-09-17 | $3,98 | +%2,84 | $4,01 | $4,13 | $3,95 | 345,00K |
| 2026-09-16 | $3,87 | +%0,78 | $3,92 | $3,93 | $3,76 | 283,20K |
| 2026-09-15 | $3,84 | -%2,29 | $3,93 | $4,00 | $3,76 | 598,80K |
| 2026-09-14 | $3,93 | -%5,30 | $3,94 | $4,08 | $3,91 | 498,60K |
| 2026-09-11 | $4,15 | +%1,97 | $4,16 | $4,24 | $4,14 | 304,60K |
| 2026-09-10 | $4,07 | -%0,97 | $3,99 | $4,14 | $3,95 | 369,90K |
| 2026-09-09 | $4,11 | -%0,72 | $4,06 | $4,24 | $4,05 | 456,40K |
| 2026-09-08 | $4,14 | +%2,48 | $4,12 | $4,29 | $4,08 | 473,70K |
| 2026-09-04 | $4,04 | +%2,54 | $4,01 | $4,05 | $3,94 | 276,80K |
| 2026-09-03 | $3,94 | -%1,50 | $4,02 | $4,07 | $3,90 | 377,00K |
| 2026-09-02 | $4,00 | +%1,52 | $3,93 | $4,05 | $3,84 | 518,60K |
| 2026-09-01 | $3,94 | -%5,29 | $4,05 | $4,09 | $3,93 | 674,40K |
| 2026-08-31 | $4,16 | -%0,95 | $4,24 | $4,30 | $4,10 | 484,30K |
| 2026-08-28 | $4,20 | -%6,04 | $4,41 | $4,49 | $4,18 | 403,60K |
| 2026-08-27 | $4,47 | -%0,67 | $4,64 | $4,72 | $4,31 | 478,60K |
| 2026-08-26 | $4,50 | -%1,53 | $4,55 | $4,64 | $4,37 | 631,30K |
| 2026-08-25 | $4,57 | +%1,11 | $4,67 | $4,67 | $4,51 | 315,20K |
| 2026-08-24 | $4,52 | -%5,44 | $4,68 | $4,68 | $4,47 | 377,90K |
| 2026-08-21 | $4,78 | -%0,21 | $4,85 | $4,92 | $4,66 | 334,50K |
| 2026-08-20 | $4,79 | +%1,27 | $4,74 | $4,82 | $4,59 | 358,10K |
| 2026-08-19 | $4,73 | -%3,86 | $4,97 | $5,09 | $4,58 | 505,90K |
| 2026-08-18 | $4,92 | -%9,23 | $5,14 | $5,29 | $4,90 | 699,30K |
| 2026-08-17 | $5,42 | -%3,21 | $5,60 | $5,64 | $5,39 | 353,70K |
| 2026-08-14 | $5,60 | +%3,32 | $5,44 | $5,72 | $5,44 | 463,90K |
| 2026-08-13 | $5,42 | -%1,99 | $5,55 | $5,84 | $5,40 | 403,80K |
| 2026-08-12 | $5,53 | -%0,72 | $5,80 | $5,83 | $5,46 | 454,10K |
| 2026-08-11 | $5,57 | +%3,72 | $5,52 | $5,76 | $5,37 | 432,90K |
| 2026-08-10 | $5,37 | -%2,01 | $5,53 | $5,65 | $5,36 | 390,80K |
| 2026-08-07 | $5,48 | +%3,10 | $5,52 | $5,59 | $5,28 | 425,50K |
| 2026-08-06 | $5,32 | +%1,43 | $5,24 | $5,58 | $5,01 | 538,90K |
| 2026-08-05 | $5,24 | -%7,26 | $5,14 | $5,49 | $5,00 | 974,30K |
| 2026-08-04 | $5,65 | +%6,81 | $5,63 | $5,89 | $5,57 | 1,26M |
| 2026-08-03 | $5,29 | +%2,52 | $5,05 | $5,42 | $5,00 | 663,90K |
| 2026-07-31 | $5,16 | +%1,38 | $5,38 | $5,46 | $4,96 | 555,60K |
| 2026-07-30 | $5,09 | +%14,00 | $4,68 | $5,14 | $4,68 | 538,60K |
| 2026-07-29 | $4,47 | -%7,56 | $4,88 | $4,88 | $4,46 | 747,20K |
| 2026-07-28 | $4,83 | -%8,00 | $5,01 | $5,09 | $4,64 | 877,20K |
| 2026-07-27 | $5,25 | +%1,35 | $5,31 | $5,52 | $5,06 | 409,50K |
| 2026-07-24 | $5,18 | -%7,17 | $5,57 | $5,59 | $5,16 | 578,10K |
| 2026-07-23 | $5,58 | -%3,46 | $5,64 | $5,93 | $5,51 | 570,00K |
| 2026-07-22 | $5,78 | -%1,28 | $5,70 | $6,17 | $5,68 | 457,10K |
| 2026-07-21 | $5,86 | +%6,84 | $5,69 | $5,90 | $5,58 | 566,30K |
| 2026-07-20 | $5,48 | -%2,49 | $5,74 | $5,74 | $5,32 | 695,10K |
| 2026-07-17 | $5,62 | -%1,23 | $5,32 | $5,76 | $5,24 | 624,20K |
| 2026-07-16 | $5,69 | -%7,33 | $6,02 | $6,09 | $5,53 | 1,08M |
| 2026-07-15 | $6,14 | -%3,91 | $6,49 | $6,63 | $5,95 | 678,50K |
| 2026-07-14 | $6,39 | +%2,24 | $6,50 | $6,60 | $6,24 | 572,00K |
| 2026-07-13 | $6,25 | -%5,73 | $6,52 | $6,52 | $6,14 | 755,30K |
| 2026-07-10 | $6,63 | -%2,93 | $6,76 | $6,79 | $6,51 | 574,90K |
| 2026-07-09 | $6,83 | +%0,15 | $7,00 | $7,28 | $6,82 | 713,30K |
| 2026-07-08 | $6,82 | +%0,59 | $6,66 | $6,94 | $6,47 | 673,60K |
| 2026-07-07 | $6,78 | -%7,82 | $7,34 | $7,34 | $6,57 | 842,10K |
| 2026-07-06 | $7,36 | -%0,74 | $7,57 | $7,71 | $7,30 | 551,00K |
| 2026-07-02 | $7,41 | -%10,51 | $8,37 | $8,38 | $7,29 | 913,40K |
| 2026-07-01 | $8,28 | -%4,94 | $8,35 | $8,83 | $7,91 | 1,11M |
| 2026-06-30 | $8,71 | +%14,45 | $7,64 | $8,77 | $7,64 | 1,06M |
| 2026-06-29 | $7,61 | +%7,49 | $7,21 | $7,62 | $6,86 | 896,70K |
| 2026-06-26 | $7,08 | -%3,15 | $7,04 | $7,14 | $6,67 | 2,41M |
| 2026-06-25 | $7,31 | -%1,35 | $7,71 | $7,76 | $6,93 | 660,80K |
| 2026-06-24 | $7,41 | -%1,59 | $7,67 | $7,67 | $7,16 | 750,40K |
| 2026-06-23 | $7,53 | -%8,84 | $7,68 | $8,16 | $7,52 | 780,50K |
| 2026-06-22 | $8,26 | -%8,22 | $9,05 | $9,22 | $8,24 | 806,10K |
| 2026-06-18 | $9,00 | +%10,16 | $8,67 | $9,05 | $8,24 | 1,26M |
| 2026-06-17 | $8,17 | -%7,26 | $8,93 | $9,10 | $8,13 | 1,25M |
| 2026-06-16 | $8,81 | -%7,26 | $9,49 | $9,54 | $8,72 | 813,50K |
| 2026-06-15 | $9,50 | +%5,56 | $9,46 | $9,82 | $9,07 | 1,02M |
| 2026-06-12 | $9,00 | +%2,86 | $8,71 | $9,33 | $8,47 | 1,09M |
| 2026-06-11 | $8,75 | +%9,10 | $8,13 | $8,84 | $8,06 | 1,02M |
| 2026-06-10 | $8,02 | -%0,37 | $7,99 | $8,98 | $7,92 | 924,80K |
| 2026-06-09 | $8,05 | -%3,71 | $8,62 | $8,85 | $7,28 | 1,76M |
| 2026-06-08 | $8,36 | +%1,21 | $8,50 | $8,74 | $8,01 | 1,29M |
| 2026-06-05 | $8,26 | -%8,73 | $9,05 | $9,99 | $8,16 | 2,01M |
| 2026-06-04 | $9,05 | -%0,55 | $8,85 | $9,28 | $8,66 | 853,10K |
| 2026-06-03 | $9,10 | -%7,61 | $9,81 | $10,20 | $8,83 | 1,59M |
| 2026-06-02 | $9,85 | +%1,86 | $9,76 | $10,33 | $9,59 | 1,13M |
| 2026-06-01 | $9,67 | -%3,11 | $9,50 | $10,11 | $9,33 | 1,16M |
| 2026-05-29 | $9,98 | -%10,65 | $11,12 | $11,17 | $9,66 | 1,47M |
| 2026-05-28 | $11,17 | +%1,27 | $10,91 | $11,54 | $10,56 | 1,30M |
| 2026-05-27 | $11,03 | -%8,92 | $12,04 | $12,35 | $10,86 | 2,05M |