Quantum Corporation QMCO
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$32,47+0,75 (+%2,36)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32,31 | +%1,86 | $33,19 | $34,37 | $31,51 | 1,21M |
| 2026-09-30 | $31,72 | -%3,47 | $32,83 | $33,18 | $31,40 | 1,29M |
| 2026-09-29 | $32,86 | +%4,65 | $32,32 | $34,68 | $31,17 | 1,97M |
| 2026-09-28 | $31,40 | -%0,88 | $31,65 | $32,90 | $31,07 | 1,62M |
| 2026-09-25 | $31,68 | +%7,43 | $30,01 | $33,01 | $29,02 | 4,24M |
| 2026-09-24 | $29,49 | +%13,55 | $25,39 | $32,08 | $25,10 | 5,21M |
| 2026-09-23 | $25,97 | +%1,25 | $25,44 | $29,15 | $24,50 | 3,68M |
| 2026-09-22 | $25,65 | -%1,72 | $26,05 | $26,49 | $24,65 | 1,10M |
| 2026-09-21 | $26,10 | +%4,03 | $26,02 | $26,50 | $25,06 | 1,10M |
| 2026-09-18 | $25,09 | +%0,60 | $24,83 | $25,31 | $24,30 | 1,87M |
| 2026-09-17 | $24,94 | +%4,66 | $24,68 | $26,39 | $24,59 | 1,45M |
| 2026-09-16 | $23,83 | +%2,45 | $23,56 | $24,37 | $22,90 | 758,50K |
| 2026-09-15 | $23,26 | +%1,88 | $22,90 | $24,07 | $22,61 | 874,60K |
| 2026-09-14 | $22,83 | -%3,18 | $22,60 | $24,13 | $21,80 | 961,30K |
| 2026-09-11 | $23,58 | +%2,39 | $23,03 | $23,72 | $22,30 | 785,60K |
| 2026-09-10 | $23,03 | -%4,99 | $23,54 | $24,54 | $22,90 | 984,70K |
| 2026-09-09 | $24,24 | -%0,90 | $24,40 | $25,49 | $24,08 | 860,90K |
| 2026-09-08 | $24,46 | -%1,09 | $24,73 | $25,75 | $24,33 | 1,44M |
| 2026-09-04 | $24,73 | +%1,77 | $24,47 | $25,48 | $23,93 | 1,05M |
| 2026-09-03 | $24,30 | +%6,67 | $22,81 | $24,37 | $21,72 | 795,10K |
| 2026-09-02 | $22,78 | -%5,75 | $24,05 | $24,42 | $22,27 | 914,60K |
| 2026-09-01 | $24,17 | -%0,66 | $23,85 | $24,68 | $23,06 | 860,60K |
| 2026-08-31 | $24,33 | +%9,30 | $21,97 | $24,41 | $21,41 | 1,20M |
| 2026-08-28 | $22,26 | -%5,52 | $23,42 | $23,72 | $21,91 | 728,60K |
| 2026-08-27 | $23,56 | +%1,51 | $23,50 | $23,85 | $22,84 | 878,30K |
| 2026-08-26 | $23,21 | +%3,66 | $22,31 | $23,26 | $21,72 | 856,50K |
| 2026-08-25 | $22,39 | +%3,85 | $21,90 | $22,41 | $21,01 | 961,00K |
| 2026-08-24 | $21,56 | -%3,10 | $21,31 | $21,91 | $20,48 | 924,10K |
| 2026-08-21 | $22,25 | +%8,59 | $20,80 | $22,40 | $19,73 | 1,46M |
| 2026-08-20 | $20,49 | -%5,97 | $21,52 | $21,79 | $19,73 | 1,46M |
| 2026-08-19 | $21,79 | -%7,36 | $23,27 | $23,27 | $21,29 | 1,86M |
| 2026-08-18 | $23,52 | -%5,62 | $23,84 | $26,28 | $23,46 | 1,60M |
| 2026-08-17 | $24,92 | -%4,56 | $24,83 | $25,95 | $23,75 | 2,09M |
| 2026-08-14 | $26,11 | +%5,79 | $24,68 | $27,80 | $24,10 | 4,28M |
| 2026-08-13 | $24,68 | +%12,49 | $21,75 | $24,93 | $21,52 | 4,39M |
| 2026-08-12 | $21,94 | +%13,09 | $20,10 | $22,22 | $20,01 | 5,06M |
| 2026-08-11 | $19,40 | +%64,69 | $14,52 | $19,60 | $13,99 | 16,54M |
| 2026-08-10 | $11,78 | -%2,16 | $12,20 | $12,45 | $11,44 | 1,44M |
| 2026-08-07 | $12,04 | +%3,08 | $11,88 | $12,18 | $11,65 | 656,90K |
| 2026-08-06 | $11,68 | +%0,86 | $11,39 | $12,19 | $11,06 | 548,10K |
| 2026-08-05 | $11,58 | +%1,14 | $11,33 | $11,98 | $11,13 | 486,40K |
| 2026-08-04 | $11,45 | +%8,43 | $10,88 | $11,63 | $10,76 | 1,19M |
| 2026-08-03 | $10,56 | -%0,75 | $10,60 | $11,02 | $10,19 | 728,10K |
| 2026-07-31 | $10,64 | -%5,34 | $11,41 | $12,23 | $10,57 | 1,41M |
| 2026-07-30 | $11,24 | +%7,56 | $11,41 | $11,43 | $10,34 | 1,47M |
| 2026-07-29 | $10,45 | -%7,36 | $11,30 | $12,81 | $10,40 | 1,58M |
| 2026-07-28 | $11,28 | +%2,83 | $10,91 | $11,43 | $9,86 | 1,14M |
| 2026-07-27 | $10,97 | -%1,17 | $11,36 | $11,52 | $10,59 | 1,06M |
| 2026-07-24 | $11,10 | -%3,90 | $11,43 | $11,54 | $10,94 | 347,60K |
| 2026-07-23 | $11,55 | -%0,94 | $11,37 | $12,35 | $11,34 | 611,00K |
| 2026-07-22 | $11,66 | +%1,75 | $11,29 | $12,24 | $11,27 | 654,20K |
| 2026-07-21 | $11,46 | +%4,28 | $11,35 | $11,67 | $11,32 | 688,90K |
| 2026-07-20 | $10,99 | +%3,39 | $10,67 | $11,48 | $10,54 | 689,40K |
| 2026-07-17 | $10,63 | +%10,73 | $9,16 | $10,80 | $9,06 | 1,02M |
| 2026-07-16 | $9,60 | -%6,80 | $10,07 | $10,39 | $9,48 | 943,50K |
| 2026-07-15 | $10,30 | +%2,39 | $10,27 | $11,60 | $10,11 | 1,48M |
| 2026-07-14 | $10,06 | +%4,03 | $9,66 | $10,31 | $9,66 | 555,20K |
| 2026-07-13 | $9,67 | -%3,49 | $9,88 | $10,16 | $9,56 | 437,10K |
| 2026-07-10 | $10,02 | -%3,65 | $10,35 | $10,45 | $9,63 | 720,60K |
| 2026-07-09 | $10,40 | -%1,89 | $10,78 | $10,97 | $10,31 | 772,60K |
| 2026-07-08 | $10,60 | +%4,64 | $9,89 | $10,69 | $9,83 | 1,42M |
| 2026-07-07 | $10,13 | -%3,80 | $10,46 | $10,59 | $9,79 | 605,20K |
| 2026-07-06 | $10,53 | +%3,64 | $10,22 | $10,61 | $9,91 | 624,50K |
| 2026-07-02 | $10,16 | -%7,04 | $11,07 | $11,21 | $9,82 | 685,10K |
| 2026-07-01 | $10,93 | -%0,64 | $10,80 | $11,35 | $10,55 | 781,30K |
| 2026-06-30 | $11,00 | -%7,17 | $11,83 | $11,83 | $10,69 | 1,03M |
| 2026-06-29 | $11,85 | +%1,72 | $11,71 | $12,73 | $11,33 | 1,13M |
| 2026-06-26 | $11,65 | -%9,90 | $11,24 | $11,70 | $9,80 | 2,31M |
| 2026-06-25 | $12,93 | -%3,65 | $14,00 | $14,41 | $12,53 | 1,32M |
| 2026-06-24 | $13,42 | -%2,82 | $13,77 | $14,08 | $12,96 | 629,60K |
| 2026-06-23 | $13,81 | -%1,64 | $13,37 | $14,15 | $13,20 | 733,10K |
| 2026-06-22 | $14,04 | -%10,00 | $15,75 | $16,50 | $13,99 | 1,19M |
| 2026-06-18 | $15,60 | +%4,35 | $15,49 | $16,38 | $15,09 | 1,31M |
| 2026-06-17 | $14,95 | +%3,75 | $14,76 | $15,78 | $13,76 | 1,10M |
| 2026-06-16 | $14,41 | +%3,15 | $13,74 | $16,15 | $13,56 | 1,65M |
| 2026-06-15 | $13,97 | +%1,67 | $15,28 | $16,00 | $13,70 | 2,45M |
| 2026-06-12 | $13,74 | +%5,21 | $13,10 | $14,84 | $12,70 | 1,28M |
| 2026-06-11 | $13,06 | +%3,73 | $12,61 | $13,09 | $11,75 | 1,06M |
| 2026-06-10 | $12,59 | -%3,52 | $12,82 | $14,12 | $12,55 | 884,00K |
| 2026-06-09 | $13,05 | +%4,07 | $12,67 | $14,98 | $11,99 | 2,08M |
| 2026-06-08 | $12,54 | -%1,26 | $13,12 | $13,26 | $11,90 | 1,47M |
| 2026-06-05 | $12,70 | -%19,52 | $15,23 | $15,74 | $12,15 | 2,65M |
| 2026-06-04 | $15,78 | -%1,07 | $14,65 | $18,48 | $14,61 | 3,86M |
| 2026-06-03 | $15,95 | +%27,19 | $12,19 | $16,63 | $12,19 | 4,85M |
| 2026-06-02 | $12,54 | +%19,54 | $10,43 | $13,01 | $10,22 | 3,31M |
| 2026-06-01 | $10,49 | +%8,03 | $9,55 | $10,70 | $9,36 | 1,17M |
| 2026-05-29 | $9,71 | +%4,18 | $9,31 | $9,92 | $9,05 | 520,20K |
| 2026-05-28 | $9,32 | +%5,67 | $8,65 | $9,54 | $8,61 | 607,80K |
| 2026-05-27 | $8,82 | +%1,03 | $8,68 | $8,96 | $8,33 | 399,70K |
| 2026-05-26 | $8,73 | -%3,54 | $9,08 | $9,11 | $8,45 | 565,70K |