Stockscreener 앱 받기
9.13
127.11%
5.11
Quantum Corp 주식 (QMCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $10.50 | $4.20 | $6.30 | 38,525,235.0 | +127.11% |
| 2024-11-21 | $4.63 | $3.04 | $1.59 | 1,440,848.0 | +33.11% |
| 2024-11-20 | $3.23 | $2.92 | $0.3095 | 42,421.0 | +1.34% |
| 2024-11-19 | $3.32 | $2.90 | $0.4194 | 34,331.0 | +0.68% |
| 2024-11-18 | $3.50 | $2.88 | $0.62 | 85,997.0 | -9.76% |
| 2024-11-15 | $3.62 | $3.16 | $0.4599 | 68,741.0 | +2.82% |
| 2024-11-14 | $4.00 | $3.19 | $0.8101 | 255,720.0 | -31.84% |
| 2024-11-13 | $4.99 | $4.25 | $0.74 | 159,281.0 | +8.33% |
| 2024-11-12 | $4.75 | $4.22 | $0.525 | 39,037.0 | -7.30% |
| 2024-11-11 | $5.00 | $4.45 | $0.55 | 46,203.0 | +5.19% |
| 2024-11-08 | $5.04 | $4.25 | $0.7857 | 50,808.0 | -10.51% |
| 2024-11-07 | $5.06 | $4.45 | $0.61 | 56,686.0 | +10.74% |
| 2024-11-06 | $4.71 | $4.00 | $0.7058 | 60,069.0 | +12.31% |
| 2024-11-05 | $4.23 | $3.80 | $0.4259 | 19,577.0 | +3.11% |
| 2024-11-04 | $4.51 | $3.86 | $0.65 | 30,784.0 | -8.96% |
| 2024-11-01 | $5.12 | $4.08 | $1.04 | 29,199.0 | -1.62% |
| 2024-10-31 | $4.82 | $4.31 | $0.5099 | 35,231.0 | -11.13% |
| 2024-10-30 | $5.67 | $4.85 | $0.82 | 31,172.0 | -9.18% |
| 2024-10-29 | $5.84 | $4.95 | $0.89 | 91,445.0 | +0.19% |
| 2024-10-28 | $5.54 | $5.09 | $0.4542 | 60,909.0 | +7.46% |
| 2024-10-25 | $5.62 | $4.96 | $0.6573 | 34,524.0 | -6.24% |
| 2024-10-24 | $5.85 | $4.89 | $0.9597 | 71,972.0 | +5.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.50 | $2.88 | $7.62 | 79,470,172.0 | +111.83% |
| 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% |
Quantum Corp 주식 (QMCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.40 | $20.00 | $6.40 | 364,450.4 | -14.17% |
| 2022-11 | $29.80 | $24.00 | $5.80 | 183,371.8 | -9.93% |
| 2022-10 | $28.60 | $21.40 | $7.20 | 125,711.1 | +30.56% |
| 2022-09 | $35.20 | $21.60 | $13.60 | 412,446.3 | -31.21% |
| 2022-08 | $39.40 | $31.02 | $8.38 | 467,505.4 | -15.14% |
| 2022-07 | $38.80 | $26.80 | $12.00 | 278,100.2 | +30.28% |
| 2022-06 | $44.80 | $27.20 | $17.60 | 996,337.7 | -25.65% |
| 2022-05 | $39.80 | $30.00 | $9.80 | 491,619.7 | +2.14% |
| 2022-04 | $47.90 | $37.20 | $10.70 | 607,974.5 | -17.62% |
| 2022-03 | $55.69 | $44.00 | $11.69 | 834,204.5 | -12.69% |
| 2022-02 | $103.2 | $47.20 | $56.00 | 830,754.9 | -48.41% |
| 2022-01 | $115.0 | $87.00 | $28.00 | 239,030.0 | -8.70% |
2.99%
0.15%
자본화:
|
볼륨(24시간):