Stockscreener 앱 받기
0.886
1.66%
-0.015
Quantum eMotion Inc 주식 (QNCCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.8943 | $0.8104 | $0.0839 | 1,020,601.0 | -1.66% |
| 2025-07-31 | $0.947 | $0.8815 | $0.0655 | 438,653.0 | -4.15% |
| 2025-07-30 | $0.9804 | $0.9317 | $0.0487 | 288,963.0 | -3.19% |
| 2025-07-29 | $1.03 | $0.971 | $0.056 | 235,429.0 | -2.49% |
| 2025-07-28 | $1.07 | $0.99 | $0.0775 | 137,945.0 | -2.18% |
| 2025-07-25 | $1.04 | $0.99 | $0.05 | 417,738.0 | -0.20% |
| 2025-07-24 | $1.10 | $1.00 | $0.10 | 377,866.0 | -6.08% |
| 2025-07-23 | $1.11 | $1.06 | $0.052 | 217,339.0 | +0.56% |
| 2025-07-22 | $1.15 | $1.05 | $0.0999 | 418,231.0 | -5.80% |
| 2025-07-21 | $1.18 | $1.13 | $0.05 | 346,301.0 | +1.01% |
| 2025-07-18 | $1.20 | $1.13 | $0.07 | 457,520.0 | -4.14% |
| 2025-07-17 | $1.20 | $1.10 | $0.10 | 612,596.0 | +5.71% |
| 2025-07-16 | $1.22 | $1.10 | $0.12 | 444,668.0 | -1.75% |
| 2025-07-15 | $1.19 | $1.14 | $0.05 | 311,794.0 | -3.47% |
| 2025-07-14 | $1.20 | $1.15 | $0.05 | 277,919.0 | +0.43% |
| 2025-07-11 | $1.21 | $1.14 | $0.071 | 425,542.0 | +2.66% |
| 2025-07-10 | $1.28 | $1.13 | $0.15 | 627,493.0 | -7.84% |
| 2025-07-09 | $1.33 | $1.23 | $0.10 | 367,586.0 | -0.56% |
| 2025-07-08 | $1.36 | $1.23 | $0.13 | 1,432,773.0 | -5.30% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.36 | $0.8104 | $0.5496 | 11,721,907.0 | -29.12% |
| 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% |
0.66%
5.71%
자본화:
|
볼륨(24시간):