Stockscreener 앱 받기
0.8311
5.11%
-0.0448
Quantum eMotion Inc 주식 (QNCCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.8321 | $0.78 | $0.0521 | 227,807.0 | +2.12% |
| 2025-09-04 | $0.82 | $0.7901 | $0.0299 | 106,589.0 | -0.88% |
| 2025-09-03 | $0.8326 | $0.8042 | $0.0284 | 89,642.0 | +0.66% |
| 2025-09-02 | $0.881 | $0.7955 | $0.0855 | 219,404.0 | -7.00% |
| 2025-08-29 | $0.878 | $0.8122 | $0.0658 | 223,798.0 | -1.01% |
| 2025-08-28 | $1.00 | $0.8716 | $0.1284 | 348,357.0 | -6.96% |
| 2025-08-27 | $0.9789 | $0.7465 | $0.2324 | 784,896.0 | +27.67% |
| 2025-08-26 | $0.7669 | $0.73 | $0.0369 | 375,675.0 | -2.87% |
| 2025-08-25 | $0.8041 | $0.75 | $0.0541 | 157,426.0 | -1.17% |
| 2025-08-22 | $0.8016 | $0.7447 | $0.0569 | 252,152.0 | +2.89% |
| 2025-08-21 | $0.8035 | $0.71 | $0.0935 | 158,930.0 | +6.01% |
| 2025-08-20 | $0.7312 | $0.6931 | $0.0381 | 245,199.0 | -1.86% |
| 2025-08-19 | $0.7575 | $0.7041 | $0.0534 | 253,413.0 | -3.35% |
| 2025-08-18 | $0.8094 | $0.7342 | $0.0752 | 541,581.0 | -5.80% |
| 2025-08-15 | $0.8173 | $0.785 | $0.0323 | 316,992.0 | -2.21% |
| 2025-08-14 | $0.846 | $0.8141 | $0.0319 | 135,931.0 | -2.53% |
| 2025-08-13 | $0.8824 | $0.8352 | $0.0472 | 258,741.0 | -2.88% |
| 2025-08-12 | $0.8868 | $0.8068 | $0.08 | 512,317.0 | +2.66% |
| 2025-08-11 | $0.903 | $0.8166 | $0.0864 | 632,409.0 | -5.97% |
| 2025-08-08 | $0.8971 | $0.8519 | $0.0452 | 125,543.0 | +0.09% |
Quantum eMotion Inc 주식 (QNCCF) 연도별 가격 이력
이 심층 분석에서는 Quantum eMotion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QNCCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quantum eMotion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quantum eMotion Inc 주식 (QNCCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.881 | $0.78 | $0.101 | 871,249.0 | -5.24% |
| 2025-08 | $1.00 | $0.6931 | $0.3069 | 7,179,785.0 | -2.79% |
| 2025-07 | $1.36 | $0.8815 | $0.4785 | 10,701,531.0 | -27.92% |
| 2025-06 | $1.42 | $0.89 | $0.53 | 13,281,734.0 | +18.60% |
| 2025-05 | $1.47 | $0.3695 | $1.10 | 18,674,297.0 | +178.47% |
| 2025-04 | $0.45 | $0.339 | $0.111 | 6,081,855.0 | -10.39% |
| 2025-03 | $0.55 | $0.3765 | $0.1735 | 10,258,414.0 | -11.99% |
| 2025-02 | $0.809 | $0.2951 | $0.5139 | 27,815,162.0 | -10.96% |
| 2025-01 | $1.72 | $0.416 | $1.30 | 72,110,036.0 | -56.53% |
Quantum eMotion Inc 주식 (QNCCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.28 | $0.10 | $1.18 | 92,890,244.0 | +806.71% |
| 2024-11 | $0.12 | $0.0699 | $0.0501 | 1,542,869.0 | +36.87% |
| 2024-10 | $0.1022 | $0.0679 | $0.0343 | 264,110.0 | -5.74% |
| 2024-09 | $0.1073 | $0.0767 | $0.0306 | 143,714.0 | -3.37% |
| 2024-08 | $0.1091 | $0.0736 | $0.0356 | 406,290.0 | -7.90% |
| 2024-07 | $0.1193 | $0.0715 | $0.0478 | 1,238,290.0 | +34.80% |
| 2024-06 | $0.1053 | $0.063 | $0.0423 | 1,238,049.0 | -22.81% |
| 2024-05 | $0.1151 | $0.0919 | $0.0231 | 52,637.0 | -6.80% |
| 2024-04 | $0.1185 | $0.0857 | $0.0328 | 436,647.0 | -9.20% |
| 2024-03 | $0.1261 | $0.0595 | $0.0666 | 714,710.0 | +32.21% |
| 2024-02 | $0.1036 | $0.0334 | $0.0702 | 1,919,326.0 | +133.15% |
| 2024-01 | $0.05 | $0.036 | $0.014 | 537,652.0 | +3.37% |
Quantum eMotion Inc 주식 (QNCCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0399 | $0.0295 | $0.0105 | 807,574.0 | +21.09% |
| 2023-11 | $0.0379 | $0.0253 | $0.0126 | 168,051.0 | -10.91% |
| 2023-10 | $0.04 | $0.03 | $0.01 | 327,891.0 | -18.92% |
| 2023-09 | $0.0494 | $0.04 | $0.0094 | 66,286.0 | -13.03% |
| 2023-08 | $0.0609 | $0.0444 | $0.0165 | 563,325.0 | -13.33% |
| 2023-07 | $0.0657 | $0.0411 | $0.0246 | 384,443.0 | +8.00% |
| 2023-06 | $0.0638 | $0.0451 | $0.0187 | 629,934.0 | -11.66% |
| 2023-05 | $0.0593 | $0.043 | $0.0163 | 203,842.0 | +20.30% |
| 2023-04 | $0.0614 | $0.0471 | $0.0144 | 123,165.0 | -7.93% |
| 2023-03 | $0.0646 | $0.0427 | $0.0219 | 449,211.0 | -17.31% |
| 2023-02 | $0.0865 | $0.0581 | $0.0284 | 540,785.0 | -14.64% |
| 2023-01 | $0.0869 | $0.055 | $0.0319 | 1,502,580.0 | +8.91% |
8.53%
0.34%
자본화:
|
볼륨(24시간):