Stockscreener 앱 받기
10.14
3.06%
-0.32
시간 외 거래:
1.56
-8.58
-84.62%
Quantum Corp 주식 (QMCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $11.03 | $10.01 | $1.02 | 1,487,579.0 | -3.06% |
| 2025-10-24 | $11.28 | $10.42 | $0.8599 | 1,222,490.0 | +2.05% |
| 2025-10-23 | $10.51 | $9.95 | $0.5563 | 1,499,787.0 | +9.98% |
| 2025-10-22 | $9.68 | $8.90 | $0.78 | 1,276,145.0 | -5.95% |
| 2025-10-21 | $10.34 | $9.77 | $0.5701 | 847,513.0 | -4.25% |
| 2025-10-20 | $10.88 | $10.32 | $0.555 | 856,448.0 | +0.58% |
| 2025-10-17 | $11.10 | $10.25 | $0.85 | 1,172,949.0 | -7.96% |
| 2025-10-16 | $12.62 | $11.05 | $1.57 | 1,433,290.0 | -10.13% |
| 2025-10-15 | $13.42 | $11.94 | $1.48 | 2,144,838.0 | -1.97% |
| 2025-10-14 | $13.13 | $11.18 | $1.95 | 2,865,793.0 | +7.54% |
| 2025-10-13 | $12.20 | $11.50 | $0.70 | 1,982,164.0 | +7.66% |
| 2025-10-10 | $13.00 | $10.92 | $2.08 | 2,678,429.0 | -12.60% |
| 2025-10-09 | $13.39 | $12.12 | $1.27 | 1,750,012.0 | -3.09% |
| 2025-10-08 | $13.64 | $12.37 | $1.27 | 3,041,700.0 | -3.07% |
| 2025-10-07 | $15.33 | $12.10 | $3.23 | 9,035,542.0 | +12.09% |
| 2025-10-06 | $12.06 | $10.90 | $1.16 | 2,406,735.0 | +1.28% |
| 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% |
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 | $15.33 | $8.90 | $6.43 | 46,783,665.0 | +2.22% |
| 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% |
2.18%
5.19%
자본화:
|
볼륨(24시간):