Quantum Corporation (QMCO)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

0.5890

+0.0600

(+11.34%)

Al cierre: 04:00PM EDT

0.6100

+0.02

(+3.57%)

Fuera de horario:

06:35PM EDT

Periodo de tiempo:

14 jun 2023 - 14 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	0.5520	0.6200	0.5400	0.5890	0.5890	874,562
13 jun 2024	0.5200	0.5600	0.5000	0.5300	0.5300	255,000
12 jun 2024	0.5000	0.5000	0.4700	0.5000	0.5000	191,500
11 jun 2024	0.4500	0.5000	0.4400	0.4900	0.4900	250,000
10 jun 2024	0.4500	0.4700	0.4300	0.4300	0.4300	165,800
07 jun 2024	0.4700	0.5000	0.4400	0.4700	0.4700	153,200
06 jun 2024	0.4600	0.5000	0.4600	0.4800	0.4800	80,400
05 jun 2024	0.4900	0.5200	0.4700	0.4700	0.4700	173,100
04 jun 2024	0.4900	0.4900	0.4600	0.4700	0.4700	45,800
03 jun 2024	0.4800	0.4900	0.4700	0.4800	0.4800	113,800
31 may 2024	0.4800	0.4900	0.4600	0.4600	0.4600	44,400
30 may 2024	0.4600	0.4900	0.4500	0.4600	0.4600	106,400
29 may 2024	0.4300	0.4600	0.4200	0.4500	0.4500	103,500
28 may 2024	0.4700	0.4700	0.4100	0.4300	0.4300	439,400
24 may 2024	0.4600	0.4900	0.4500	0.4600	0.4600	130,700
23 may 2024	0.5200	0.5400	0.4500	0.4600	0.4600	203,100
22 may 2024	0.5300	0.5400	0.5100	0.5100	0.5100	70,600
21 may 2024	0.5400	0.5500	0.5300	0.5300	0.5300	52,700
20 may 2024	0.5700	0.5800	0.5300	0.5500	0.5500	70,500
17 may 2024	0.5800	0.5800	0.5500	0.5600	0.5600	113,900
16 may 2024	0.5400	0.5700	0.5400	0.5700	0.5700	53,100
15 may 2024	0.5600	0.5700	0.5200	0.5600	0.5600	139,300
14 may 2024	0.5300	0.5800	0.5200	0.5600	0.5600	179,900
13 may 2024	0.5300	0.5800	0.5100	0.5300	0.5300	185,200
10 may 2024	0.5400	0.5500	0.5000	0.5500	0.5500	89,000
09 may 2024	0.5100	0.5400	0.5000	0.5200	0.5200	111,200
08 may 2024	0.4600	0.5300	0.4600	0.5300	0.5300	277,100
07 may 2024	0.4600	0.5000	0.4500	0.4700	0.4700	328,100
06 may 2024	0.4700	0.5000	0.4500	0.4500	0.4500	328,200
03 may 2024	0.4500	0.4500	0.4300	0.4400	0.4400	106,800
02 may 2024	0.4900	0.4900	0.4100	0.4300	0.4300	253,800
01 may 2024	0.4800	0.5000	0.4600	0.4900	0.4900	56,100
30 abr 2024	0.4600	0.4800	0.4400	0.4800	0.4800	74,300
29 abr 2024	0.4500	0.4600	0.4300	0.4500	0.4500	154,400
26 abr 2024	0.4300	0.4400	0.4100	0.4200	0.4200	116,100
25 abr 2024	0.4300	0.4500	0.4100	0.4300	0.4300	53,900
24 abr 2024	0.4100	0.4400	0.4000	0.4100	0.4100	132,800
23 abr 2024	0.4000	0.4500	0.4000	0.4000	0.4000	331,600
22 abr 2024	0.4000	0.4200	0.3800	0.3900	0.3900	207,300
19 abr 2024	0.4300	0.4600	0.4000	0.4000	0.4000	110,200
18 abr 2024	0.4200	0.4600	0.4000	0.4300	0.4300	244,300
17 abr 2024	0.4200	0.4300	0.4000	0.4100	0.4100	87,300
16 abr 2024	0.3900	0.4100	0.3700	0.4100	0.4100	239,300
15 abr 2024	0.4500	0.4700	0.3900	0.4200	0.4200	539,100
12 abr 2024	0.5400	0.5400	0.4500	0.4700	0.4700	482,600
11 abr 2024	0.5300	0.5500	0.5300	0.5400	0.5400	114,700
10 abr 2024	0.5400	0.5600	0.5200	0.5400	0.5400	93,900
09 abr 2024	0.5600	0.5700	0.5100	0.5200	0.5200	200,400
08 abr 2024	0.5600	0.5800	0.5300	0.5400	0.5400	114,400
05 abr 2024	0.5700	0.6000	0.5500	0.5600	0.5600	233,900
04 abr 2024	0.5900	0.6200	0.5500	0.5700	0.5700	211,700
03 abr 2024	0.5200	0.5900	0.5200	0.5500	0.5500	132,700
02 abr 2024	0.5700	0.5800	0.4900	0.5400	0.5400	400,500
01 abr 2024	0.5900	0.6200	0.5500	0.5600	0.5600	240,600
28 mar 2024	0.5500	0.6500	0.5400	0.6000	0.6000	526,500
27 mar 2024	0.5700	0.5800	0.5300	0.5500	0.5500	441,700
26 mar 2024	0.6600	0.6600	0.5800	0.6000	0.6000	368,100
25 mar 2024	0.6100	0.6700	0.6000	0.6700	0.6700	349,000
22 mar 2024	0.6100	0.6300	0.5800	0.5900	0.5900	177,300
21 mar 2024	0.6400	0.6500	0.5800	0.6100	0.6100	329,000
20 mar 2024	0.6200	0.6300	0.5800	0.6200	0.6200	175,400
19 mar 2024	0.6800	0.6900	0.5700	0.5800	0.5800	368,700
18 mar 2024	0.7400	0.7400	0.6300	0.6400	0.6400	835,900
15 mar 2024	0.6400	0.7400	0.6000	0.7200	0.7200	946,700
14 mar 2024	0.5800	0.6300	0.5400	0.6300	0.6300	476,500
13 mar 2024	0.5500	0.5900	0.5200	0.5600	0.5600	513,300
12 mar 2024	0.5400	0.5500	0.5200	0.5200	0.5200	190,100
11 mar 2024	0.5300	0.5500	0.5100	0.5200	0.5200	248,700
08 mar 2024	0.5000	0.5700	0.4900	0.5300	0.5300	916,800
07 mar 2024	0.4800	0.5200	0.4800	0.5100	0.5100	258,700
06 mar 2024	0.4600	0.5000	0.4500	0.4900	0.4900	190,000
05 mar 2024	0.5000	0.5000	0.4400	0.4700	0.4700	345,200
04 mar 2024	0.5100	0.5300	0.5000	0.5000	0.5000	276,000
01 mar 2024	0.4700	0.5000	0.4700	0.5000	0.5000	150,100
29 feb 2024	0.4800	0.5200	0.4800	0.4800	0.4800	142,400
28 feb 2024	0.5200	0.5400	0.4700	0.4900	0.4900	452,600
27 feb 2024	0.5100	0.5500	0.4900	0.5000	0.5000	427,000
26 feb 2024	0.4400	0.5500	0.4300	0.5100	0.5100	818,800
23 feb 2024	0.4400	0.4600	0.4000	0.4300	0.4300	208,700
22 feb 2024	0.4200	0.4700	0.4200	0.4200	0.4200	370,200
21 feb 2024	0.4700	0.4700	0.4100	0.4200	0.4200	453,300
20 feb 2024	0.5700	0.6000	0.4600	0.4800	0.4800	1,138,100
16 feb 2024	0.5300	0.6000	0.5000	0.5000	0.5000	974,000
15 feb 2024	0.7200	0.7200	0.4700	0.4900	0.4900	2,430,000
14 feb 2024	0.4900	0.9000	0.4700	0.6800	0.6800	9,991,200
13 feb 2024	0.4900	0.5000	0.4800	0.4900	0.4900	282,400
12 feb 2024	0.4600	0.4900	0.4300	0.4800	0.4800	454,300
09 feb 2024	0.4000	0.4600	0.3900	0.4500	0.4500	234,700
08 feb 2024	0.3800	0.4000	0.3700	0.4000	0.4000	82,200
07 feb 2024	0.4100	0.4100	0.3500	0.3700	0.3700	129,300
06 feb 2024	0.3900	0.3900	0.3500	0.3800	0.3800	51,000
05 feb 2024	0.4000	0.4100	0.3800	0.3800	0.3800	93,000
02 feb 2024	0.4000	0.4200	0.3900	0.3900	0.3900	138,500
01 feb 2024	0.3900	0.4000	0.3700	0.4000	0.4000	157,500
31 ene 2024	0.3800	0.4100	0.3700	0.3900	0.3900	150,900
30 ene 2024	0.4000	0.4000	0.3500	0.3800	0.3800	237,200
29 ene 2024	0.3800	0.4300	0.3700	0.4100	0.4100	363,500
26 ene 2024	0.3500	0.3700	0.3500	0.3600	0.3600	271,000
25 ene 2024	0.3300	0.3600	0.3300	0.3500	0.3500	82,800
24 ene 2024	0.3500	0.3600	0.3300	0.3600	0.3600	309,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Quantum Corporation (QMCO)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)