Quantum Corp (QMCO) Prix et données historiques

Quantum Corp
QMCO
(Nasdaq - US)
Fermé
3.97
+0.95 (+31.46%)
sur:usd•À partir du : 21 nov. 2024 15:58 UTC -5
After Marché:3.78-0.19 (-4.79%)
Ouvert
3.29
Haut
4.59
Bas
3.04

Taux historiques Quantum Corp

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	4.63	3.04	3.36	4.02	19.64%
20 nov. 2024	3.23	2.92	3.01	3.02	0.33%
19 nov. 2024	3.32	2.90	3.03	2.98	-1.65%
18 nov. 2024	3.50	2.88	3.34	2.96	-11.38%
15 nov. 2024	3.62	3.16	3.26	3.28	0.61%
14 nov. 2024	4.00	3.19	4.00	3.19	-20.25%
13 nov. 2024	4.99	4.25	4.37	4.68	7.09%
12 nov. 2024	4.75	4.22	4.66	4.32	-7.30%
11 nov. 2024	5.00	4.45	4.76	4.66	-2.10%
8 nov. 2024	5.04	4.25	4.61	4.43	-3.90%
7 nov. 2024	5.06	4.45	4.51	4.95	9.76%
6 nov. 2024	4.71	4.00	4.08	4.47	9.56%
5 nov. 2024	4.23	3.80	3.82	3.98	4.19%
4 nov. 2024	4.51	3.86	4.25	3.86	-9.18%
1 nov. 2024	5.12	4.08	4.57	4.24	-7.22%
31 oct. 2024	4.82	4.31	4.80	4.31	-10.21%
30 oct. 2024	5.67	4.85	5.24	4.85	-7.44%
29 oct. 2024	5.84	4.95	5.35	5.34	-0.19%
28 oct. 2024	5.54	5.09	5.50	5.33	-3.09%
25 oct. 2024	5.62	4.96	5.59	4.96	-11.27%
24 oct. 2024	5.85	4.89	5.40	5.29	-2.04%
23 oct. 2024	5.25	4.80	5.11	5.03	-1.57%
22 oct. 2024	5.80	4.75	5.00	4.95	-1.00%

Plus haut:5.85

Plus bas:2.88

Moyenne:4.31

Différence:-0.98

% Variation:-19.60%

Vendeur de données: Xignite Logo

Actions