Quanome Technologies, Inc. QNME
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$0,5380+0,01 (+%1,13)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |