XNAS
Datos históricos de Atomera Incorporated
Atomera Incorporated · ATOM
$4.11
▼ -0.01 (-0.24%)
Última operación · 10/10/2026, 17:19:47 UTC
- Variación en el periodo
- −1.65%
- Máximo
- US$12.37
- 26 de mayo de 2026
- Mínimo
- US$1.89
- 21 de noviembre de 2025
- Volumen medio diario
- 1.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.22 | 4.25 | 4.00 | 4.16 | +0.73% | 409,920.515 |
| 8 oct 2026 | 4.30 | 4.33 | 4.10 | 4.13 | −5.49% | 531,737.316 |
| 7 oct 2026 | 4.45 | 4.47 | 4.30 | 4.37 | −2.02% | 293,457.059 |
| 6 oct 2026 | 4.66 | 4.73 | 4.46 | 4.46 | −3.46% | 330,269.584 |
| 5 oct 2026 | 4.74 | 4.80 | 4.50 | 4.62 | −1.91% | 480,928.338 |
| 2 oct 2026 | 4.87 | 4.97 | 4.71 | 4.71 | +0.43% | 566,406.631 |
| 1 oct 2026 | 4.38 | 4.83 | 4.38 | 4.69 | +7.57% | 949,468.267 |
| 30 sep 2026 | 4.30 | 4.40 | 4.27 | 4.36 | +3.07% | 373,532.208 |
| 29 sep 2026 | 4.27 | 4.30 | 4.15 | 4.23 | +1.93% | 293,697.476 |
| 28 sep 2026 | 4.31 | 4.34 | 4.13 | 4.15 | −4.60% | 338,781.929 |
| 25 sep 2026 | 4.39 | 4.39 | 4.20 | 4.35 | +0.23% | 205,134.168 |
| 24 sep 2026 | 4.24 | 4.36 | 4.19 | 4.34 | +0.70% | 430,739.709 |
| 23 sep 2026 | 4.45 | 4.48 | 4.28 | 4.31 | −3.79% | 382,792.244 |
| 22 sep 2026 | 4.26 | 4.49 | 4.26 | 4.48 | +2.05% | 443,669.886 |
| 21 sep 2026 | 4.22 | 4.48 | 4.15 | 4.39 | +6.55% | 568,469.526 |
| 18 sep 2026 | 4.04 | 4.15 | 3.93 | 4.12 | +3.52% | 548,595.455 |
| 17 sep 2026 | 4.01 | 4.13 | 3.95 | 3.98 | +2.84% | 345,125.453 |
| 16 sep 2026 | 3.92 | 3.94 | 3.76 | 3.87 | +0.78% | 287,513.565 |
| 15 sep 2026 | 3.93 | 4.00 | 3.76 | 3.84 | −2.29% | 600,784.849 |
| 14 sep 2026 | 3.94 | 4.08 | 3.91 | 3.93 | −5.30% | 501,741.333 |
| 11 sep 2026 | 4.16 | 4.25 | 4.14 | 4.15 | +1.97% | 314,132.524 |
| 10 sep 2026 | 3.99 | 4.14 | 3.95 | 4.07 | −0.97% | 371,960.697 |
| 9 sep 2026 | 4.06 | 4.24 | 4.06 | 4.11 | −0.72% | 457,251.635 |
| 8 sep 2026 | 4.12 | 4.29 | 4.08 | 4.14 | +2.48% | 475,550.882 |
| 4 sep 2026 | 4.01 | 4.05 | 3.94 | 4.04 | +2.54% | 279,389.8 |
| 3 sep 2026 | 4.02 | 4.08 | 3.90 | 3.94 | −1.50% | 378,534.506 |
| 2 sep 2026 | 3.93 | 4.05 | 3.84 | 4.00 | +1.52% | 518,624.361 |
| 1 sep 2026 | 4.05 | 4.09 | 3.93 | 3.94 | −5.29% | 680,169.141 |
| 31 ago 2026 | 4.24 | 4.30 | 4.10 | 4.16 | −0.95% | 485,545.81 |
| 28 ago 2026 | 4.41 | 4.49 | 4.19 | 4.20 | −6.04% | 406,584.813 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.