Quanome Technologies, Inc. QNME
NASDAQ · Vereinigte Staaten · Transport
$0,5380+0,01 (+1,13 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,54 | +1,13 % | $0,58 | $0,63 | $0,52 | 8,08M |
| 2026-09-30 | $0,53 | -9,37 % | $0,60 | $0,60 | $0,52 | 313,50K |
| 2026-09-29 | $0,59 | -9,69 % | $0,61 | $0,64 | $0,52 | 878,70K |
| 2026-09-28 | $0,65 | -12,04 % | $0,64 | $0,69 | $0,61 | 1,09M |
| 2026-09-25 | $0,74 | -8,20 % | $0,76 | $0,79 | $0,72 | 1,35M |
| 2026-09-24 | $0,81 | -4,05 % | $0,81 | $0,84 | $0,76 | 1,48M |
| 2026-09-23 | $0,84 | -1,41 % | $0,81 | $0,89 | $0,73 | 16,62M |
| 2026-09-22 | $0,85 | +32,97 % | $1,32 | $1,40 | $0,78 | 133,26M |
| 2026-09-21 | $0,64 | +14,70 % | $0,47 | $0,71 | $0,45 | 62,38M |
| 2026-09-18 | $0,56 | +92,41 % | $0,29 | $1,03 | $0,29 | 328,48M |
| 2026-09-17 | $0,29 | +1,40 % | $0,28 | $0,31 | $0,28 | 82,30K |
| 2026-09-16 | $0,29 | -3,70 % | $0,30 | $0,30 | $0,28 | 68,20K |
| 2026-09-15 | $0,30 | -5,71 % | $0,30 | $0,31 | $0,28 | 155,50K |
| 2026-09-14 | $0,31 | +3,28 % | $0,31 | $0,43 | $0,26 | 6,25M |
| 2026-09-11 | $0,31 | -6,15 % | $0,32 | $0,34 | $0,30 | 21,60K |
| 2026-09-10 | $0,32 | -2,40 % | $0,32 | $0,34 | $0,32 | 41,30K |
| 2026-09-09 | $0,33 | -4,03 % | $0,36 | $0,36 | $0,32 | 66,20K |
| 2026-09-08 | $0,35 | +4,83 % | $0,32 | $0,37 | $0,32 | 89,40K |
| 2026-09-04 | $0,33 | +2,16 % | $0,32 | $0,34 | $0,32 | 35,00K |
| 2026-09-03 | $0,32 | -1,22 % | $0,31 | $0,34 | $0,31 | 75,20K |
| 2026-09-02 | $0,33 | -0,61 % | $0,33 | $0,35 | $0,33 | 110,80K |
| 2026-09-01 | $0,33 | -2,37 % | $0,32 | $0,34 | $0,32 | 86,40K |
| 2026-08-31 | $0,34 | -4,52 % | $0,33 | $0,35 | $0,32 | 652,20K |
| 2026-08-28 | $0,35 | +16,07 % | $0,31 | $0,43 | $0,30 | 8,07M |
| 2026-08-27 | $0,31 | -5,28 % | $0,33 | $0,33 | $0,31 | 101,90K |
| 2026-08-26 | $0,32 | +1,26 % | $0,34 | $0,34 | $0,32 | 109,60K |
| 2026-08-25 | $0,32 | +4,26 % | $0,32 | $0,32 | $0,30 | 604,60K |
| 2026-08-24 | $0,31 | -7,29 % | $0,33 | $0,33 | $0,31 | 48,30K |
| 2026-08-21 | $0,33 | -3,52 % | $0,35 | $0,37 | $0,32 | 206,30K |
| 2026-08-20 | $0,34 | -2,57 % | $0,34 | $0,37 | $0,34 | 220,50K |
| 2026-08-19 | $0,35 | -10,26 % | $0,36 | $0,38 | $0,34 | 185,30K |
| 2026-08-18 | $0,39 | -6,47 % | $0,41 | $0,43 | $0,39 | 166,40K |
| 2026-08-17 | $0,42 | -9,94 % | $0,44 | $0,46 | $0,41 | 237,20K |
| 2026-08-14 | $0,46 | -17,32 % | $0,54 | $0,54 | $0,44 | 313,20K |
| 2026-08-13 | $0,56 | -0,53 % | $0,54 | $0,58 | $0,52 | 564,20K |
| 2026-08-12 | $0,56 | +8,90 % | $0,49 | $0,59 | $0,49 | 2,12M |
| 2026-08-11 | $0,52 | +10,00 % | $0,45 | $0,55 | $0,45 | 1,03M |
| 2026-08-10 | $0,47 | -2,08 % | $0,41 | $0,51 | $0,41 | 1,54M |
| 2026-08-07 | $0,48 | 0,00 % | $0,48 | $0,99 | $0,41 | 95,43M |
| 2026-08-06 | $0,48 | -5,88 % | $0,50 | $0,55 | $0,46 | 1,21M |
| 2026-08-05 | $0,51 | -26,41 % | $0,50 | $0,55 | $0,44 | 3,35M |
| 2026-08-04 | $0,69 | +120,70 % | $1,12 | $1,20 | $0,63 | 122,17M |
| 2026-08-03 | $0,31 | +12,54 % | $0,28 | $0,32 | $0,26 | 94,40K |
| 2026-07-31 | $0,28 | +8,98 % | $0,27 | $0,31 | $0,27 | 73,00K |
| 2026-07-30 | $0,26 | -5,19 % | $0,29 | $0,29 | $0,25 | 34,10K |
| 2026-07-29 | $0,27 | -13,18 % | $0,31 | $0,31 | $0,25 | 150,20K |
| 2026-07-28 | $0,31 | -2,81 % | $0,33 | $0,35 | $0,30 | 55,30K |
| 2026-07-27 | $0,32 | -9,35 % | $0,33 | $0,38 | $0,32 | 127,40K |
| 2026-07-24 | $0,35 | +11,71 % | $0,36 | $0,54 | $0,32 | 1,65M |
| 2026-07-23 | $0,32 | -8,14 % | $0,34 | $0,36 | $0,32 | 17,20K |
| 2026-07-22 | $0,34 | +0,88 % | $0,34 | $0,38 | $0,34 | 43,70K |
| 2026-07-21 | $0,34 | -3,94 % | $0,33 | $0,35 | $0,33 | 26,00K |
| 2026-07-20 | $0,35 | -0,84 % | $0,37 | $0,37 | $0,33 | 22,30K |
| 2026-07-17 | $0,36 | -0,83 % | $0,36 | $0,37 | $0,33 | 13,50K |
| 2026-07-16 | $0,36 | -0,55 % | $0,37 | $0,38 | $0,33 | 35,20K |
| 2026-07-15 | $0,36 | -4,72 % | $0,42 | $0,43 | $0,35 | 92,30K |
| 2026-07-14 | $0,38 | -7,30 % | $0,41 | $0,45 | $0,38 | 69,80K |
| 2026-07-13 | $0,41 | -5,52 % | $0,46 | $0,47 | $0,40 | 72,80K |
| 2026-07-10 | $0,44 | -0,23 % | $0,44 | $0,46 | $0,41 | 31,70K |
| 2026-07-09 | $0,44 | +4,06 % | $0,44 | $0,46 | $0,42 | 48,50K |
| 2026-07-08 | $0,42 | -0,24 % | $0,43 | $0,49 | $0,41 | 60,30K |
| 2026-07-07 | $0,42 | -8,89 % | $0,50 | $0,50 | $0,41 | 64,20K |
| 2026-07-06 | $0,46 | -0,43 % | $0,48 | $0,49 | $0,45 | 34,20K |
| 2026-07-02 | $0,46 | -2,53 % | $0,49 | $0,60 | $0,46 | 43,20K |
| 2026-07-01 | $0,47 | +9,45 % | $0,46 | $0,49 | $0,42 | 36,20K |
| 2026-06-30 | $0,43 | -7,26 % | $0,45 | $0,51 | $0,43 | 51,30K |
| 2026-06-29 | $0,47 | -2,70 % | $0,47 | $0,48 | $0,44 | 68,80K |
| 2026-06-26 | $0,48 | +9,32 % | $0,43 | $0,48 | $0,42 | 43,90K |
| 2026-06-25 | $0,44 | +3,29 % | $0,43 | $0,44 | $0,41 | 101,40K |
| 2026-06-24 | $0,43 | -6,58 % | $0,47 | $0,69 | $0,39 | 2,06M |
| 2026-06-23 | $0,46 | -2,98 % | $0,48 | $0,50 | $0,46 | 23,70K |
| 2026-06-22 | $0,47 | -5,24 % | $0,49 | $0,54 | $0,47 | 29,80K |
| 2026-06-18 | $0,50 | -6,77 % | $0,50 | $0,54 | $0,48 | 36,00K |
| 2026-06-17 | $0,53 | -1,66 % | $0,52 | $0,56 | $0,51 | 23,90K |
| 2026-06-16 | $0,54 | -4,59 % | $0,54 | $0,58 | $0,50 | 49,20K |
| 2026-06-15 | $0,57 | +2,16 % | $0,58 | $0,62 | $0,57 | 56,80K |
| 2026-06-12 | $0,56 | -4,31 % | $0,61 | $0,68 | $0,55 | 124,80K |
| 2026-06-11 | $0,58 | 0,00 % | $0,59 | $0,66 | $0,53 | 78,30K |
| 2026-06-10 | $0,58 | +1,75 % | $0,56 | $0,67 | $0,50 | 377,60K |
| 2026-06-09 | $0,57 | -6,56 % | $0,56 | $0,68 | $0,56 | 60,80K |
| 2026-06-08 | $0,61 | +0,33 % | $0,59 | $0,62 | $0,57 | 101,90K |
| 2026-06-05 | $0,61 | -1,94 % | $0,60 | $0,65 | $0,58 | 40,90K |
| 2026-06-04 | $0,62 | -0,64 % | $0,60 | $0,65 | $0,50 | 88,90K |
| 2026-06-03 | $0,62 | -4,00 % | $0,57 | $0,69 | $0,57 | 37,00K |
| 2026-06-02 | $0,65 | -8,58 % | $0,73 | $0,73 | $0,63 | 41,50K |
| 2026-06-01 | $0,71 | +6,12 % | $0,68 | $0,78 | $0,63 | 68,20K |
| 2026-05-29 | $0,67 | +14,73 % | $0,58 | $0,86 | $0,58 | 555,40K |
| 2026-05-28 | $0,58 | -1,18 % | $0,62 | $0,62 | $0,58 | 21,70K |
| 2026-05-27 | $0,59 | +3,68 % | $0,54 | $0,65 | $0,51 | 24,20K |
| 2026-05-26 | $0,57 | +4,59 % | $0,52 | $0,65 | $0,52 | 34,50K |