Stockscreener 앱 받기
11.76
0.00%
0.00
Quantum Corp 주식 (QMCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $11.95 | $10.90 | $1.05 | 1,746,388.0 | -0.43% |
| 2025-10-03 | $12.72 | $11.55 | $1.17 | 5,395,407.0 | +7.69% |
| 2025-10-02 | $11.24 | $10.37 | $0.87 | 2,169,711.0 | +0.28% |
| 2025-10-01 | $10.98 | $9.78 | $1.20 | 2,029,554.0 | +9.78% |
| 2025-09-30 | $10.42 | $9.50 | $0.9198 | 1,382,469.0 | +1.22% |
| 2025-09-29 | $9.81 | $9.05 | $0.765 | 1,072,016.0 | +3.38% |
| 2025-09-26 | $10.19 | $9.26 | $0.9327 | 1,914,126.0 | -1.46% |
| 2025-09-25 | $9.98 | $9.22 | $0.76 | 2,030,428.0 | -5.31% |
| 2025-09-24 | $11.16 | $10.06 | $1.10 | 2,513,367.0 | -4.96% |
| 2025-09-23 | $12.48 | $10.36 | $2.12 | 4,908,337.0 | -6.72% |
| 2025-09-22 | $12.83 | $10.88 | $1.95 | 9,730,059.0 | -3.54% |
| 2025-09-19 | $12.69 | $8.53 | $4.16 | 22,071,974.0 | +40.59% |
| 2025-09-18 | $9.16 | $8.40 | $0.76 | 2,135,118.0 | +1.20% |
| 2025-09-17 | $8.74 | $8.14 | $0.60 | 1,395,514.0 | +0.97% |
| 2025-09-16 | $8.53 | $7.85 | $0.68 | 1,129,839.0 | +4.95% |
| 2025-09-15 | $8.06 | $7.51 | $0.545 | 1,150,110.0 | +7.07% |
| 2025-09-12 | $7.87 | $7.16 | $0.71 | 1,548,304.0 | +3.44% |
| 2025-09-11 | $7.57 | $7.07 | $0.4999 | 2,148,989.0 | -16.98% |
| 2025-09-10 | $8.62 | $7.85 | $0.7709 | 1,918,483.0 | +7.26% |
| 2025-09-09 | $8.04 | $7.57 | $0.475 | 515,048.0 | +5.27% |
| 2025-09-08 | $7.64 | $7.35 | $0.29 | 341,221.0 | +2.29% |
Quantum Corp 주식 (QMCO) 연도별 가격 이력
이 심층 분석에서는 Quantum Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QMCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quantum Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quantum Corp 주식 (QMCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.72 | $9.78 | $2.94 | 11,341,060.0 | +18.04% |
| 2025-09 | $12.83 | $7.01 | $5.82 | 58,833,507.0 | +33.51% |
| 2025-08 | $8.39 | $6.51 | $1.88 | 10,210,622.0 | -7.24% |
| 2025-07 | $9.82 | $7.83 | $1.99 | 16,754,951.0 | -19.66% |
| 2025-06 | $12.53 | $7.25 | $5.28 | 33,611,106.0 | -16.01% |
| 2025-05 | $14.40 | $10.10 | $4.30 | 56,040,760.0 | +9.91% |
| 2025-04 | $15.30 | $9.59 | $5.71 | 11,963,840.0 | -24.90% |
| 2025-03 | $24.40 | $10.11 | $14.29 | 40,607,784.0 | +21.97% |
| 2025-02 | $25.46 | $11.21 | $14.25 | 21,715,436.0 | -47.37% |
| 2025-01 | $60.88 | $19.31 | $41.57 | 35,573,079.0 | -58.46% |
Quantum Corp 주식 (QMCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $90.64 | $11.05 | $79.59 | 87,370,105.0 | +257.04% |
| 2024-11 | $33.00 | $2.88 | $30.12 | 93,449,421.0 | +303.94% |
| 2024-10 | $5.85 | $3.22 | $2.63 | 955,956.0 | +23.14% |
| 2024-09 | $3.78 | $2.22 | $1.56 | 790,764.0 | +13.64% |
| 2024-08 | $7.69 | $2.95 | $4.74 | 1,413,003.3 | -58.99% |
| 2024-07 | $10.03 | $7.50 | $2.53 | 289,491.3 | -8.21% |
| 2024-06 | $17.00 | $6.38 | $10.62 | 771,273.6 | -11.07% |
| 2024-05 | $11.60 | $8.18 | $3.42 | 169,624.2 | -3.46% |
| 2024-04 | $12.40 | $7.41 | $4.99 | 224,539.4 | -19.93% |
| 2024-03 | $14.80 | $8.87 | $5.93 | 399,449.8 | +23.26% |
| 2024-02 | $18.00 | $7.04 | $10.96 | 943,606.5 | +25.37% |
| 2024-01 | $8.60 | $5.26 | $3.34 | 195,822.7 | +10.34% |
Quantum Corp 주식 (QMCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.82 | $4.80 | $3.02 | 604,696.3 | +16.61% |
| 2023-11 | $10.13 | $5.50 | $4.63 | 439,908.5 | -32.77% |
| 2023-10 | $14.16 | $8.20 | $5.96 | 235,579.5 | -27.02% |
| 2023-09 | $16.20 | $12.03 | $4.17 | 222,286.2 | -1.61% |
| 2023-08 | $23.40 | $11.60 | $11.80 | 604,271.1 | -42.59% |
| 2023-07 | $24.20 | $20.40 | $3.80 | 318,129.2 | +0.00% |
| 2023-06 | $26.35 | $19.22 | $7.13 | 363,641.2 | -1.82% |
| 2023-05 | $24.60 | $18.40 | $6.20 | 204,470.7 | +12.24% |
| 2023-04 | $23.00 | $19.00 | $4.00 | 109,970.9 | -14.78% |
| 2023-03 | $23.60 | $17.28 | $6.32 | 216,036.6 | +1.77% |
| 2023-02 | $38.00 | $22.20 | $15.80 | 242,164.0 | -36.87% |
| 2023-01 | $40.00 | $21.60 | $18.40 | 133,363.1 | +64.22% |
1.42%
3.19%
자본화:
|
볼륨(24시간):