Stockscreener 앱 받기
8.00
7.67%
0.57
Quantum Corp 주식 (QMCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $8.00 | $7.27 | $0.73 | 672,194.0 | +7.67% |
| 2025-08-12 | $7.70 | $6.90 | $0.80 | 886,686.0 | -3.00% |
| 2025-08-11 | $7.99 | $7.61 | $0.3829 | 452,689.0 | -1.79% |
| 2025-08-08 | $8.07 | $7.77 | $0.305 | 447,641.0 | -1.52% |
| 2025-08-07 | $8.08 | $7.81 | $0.2717 | 258,104.0 | +0.13% |
| 2025-08-06 | $8.14 | $7.84 | $0.301 | 374,198.0 | -4.81% |
| 2025-08-05 | $8.39 | $7.98 | $0.4099 | 643,904.0 | +2.85% |
| 2025-08-04 | $8.08 | $7.62 | $0.46 | 518,401.0 | +7.30% |
| 2025-08-01 | $7.80 | $7.45 | $0.355 | 596,924.0 | -5.99% |
| 2025-07-31 | $8.24 | $7.87 | $0.37 | 438,947.0 | +1.78% |
| 2025-07-30 | $8.14 | $7.83 | $0.3084 | 344,808.0 | -0.13% |
| 2025-07-29 | $8.38 | $7.86 | $0.5241 | 669,907.0 | -4.83% |
| 2025-07-28 | $9.05 | $8.12 | $0.929 | 991,341.0 | -6.76% |
| 2025-07-25 | $9.04 | $8.70 | $0.34 | 418,152.0 | +0.00% |
| 2025-07-24 | $9.12 | $8.86 | $0.26 | 475,199.0 | -2.95% |
| 2025-07-23 | $9.19 | $9.10 | $0.09 | 117,549.0 | -0.11% |
| 2025-07-22 | $9.21 | $8.68 | $0.53 | 649,632.0 | +1.55% |
| 2025-07-21 | $9.30 | $9.01 | $0.295 | 690,835.0 | -1.42% |
| 2025-07-18 | $9.60 | $8.91 | $0.69 | 1,031,477.0 | -2.45% |
| 2025-07-17 | $9.65 | $9.20 | $0.45 | 1,293,550.0 | -2.80% |
| 2025-07-16 | $9.82 | $8.69 | $1.13 | 1,898,300.0 | +12.08% |
| 2025-07-15 | $8.92 | $8.60 | $0.32 | 545,423.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.39 | $6.90 | $1.49 | 5,522,935.0 | -0.12% |
| 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% |
0.38%
4.16%
자본화:
|
볼륨(24시간):