Quantum X Labs Inc. QXL
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$4,41-0,21 (-%4,55)
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 | $4,13 | -%12,22 | $4,72 | $5,11 | $4,13 | 26,05K |
| 2026-09-30 | $4,70 | +%2,73 | $4,61 | $4,70 | $4,60 | 13,70K |
| 2026-09-29 | $4,58 | -%0,65 | $4,56 | $4,70 | $4,46 | 73,00K |
| 2026-09-28 | $4,61 | -%7,80 | $4,94 | $5,00 | $4,58 | 47,50K |
| 2026-09-25 | $5,00 | -%3,19 | $5,17 | $5,32 | $5,00 | 28,20K |
| 2026-09-24 | $5,16 | -%6,09 | $5,45 | $5,45 | $5,07 | 49,90K |
| 2026-09-23 | $5,50 | -%3,17 | $5,90 | $5,90 | $5,35 | 93,70K |
| 2026-09-22 | $5,68 | +%7,78 | $5,51 | $6,16 | $5,42 | 127,80K |
| 2026-09-21 | $5,27 | -%4,87 | $5,60 | $5,60 | $5,04 | 88,20K |
| 2026-09-18 | $5,54 | -%2,81 | $5,93 | $5,99 | $5,51 | 106,00K |
| 2026-09-17 | $5,70 | +%10,47 | $5,50 | $6,10 | $5,41 | 330,70K |
| 2026-09-16 | $5,16 | +%5,74 | $4,99 | $5,40 | $4,80 | 234,40K |
| 2026-09-15 | $4,88 | +%13,49 | $4,60 | $5,05 | $4,56 | 159,50K |
| 2026-09-14 | $4,30 | -%3,15 | $4,43 | $4,58 | $4,23 | 42,20K |
| 2026-09-11 | $4,44 | -%3,69 | $4,61 | $4,70 | $4,35 | 63,80K |
| 2026-09-10 | $4,61 | +%1,99 | $4,52 | $4,65 | $4,29 | 24,60K |
| 2026-09-09 | $4,52 | +%2,96 | $4,43 | $4,53 | $4,38 | 11,00K |
| 2026-09-08 | $4,39 | -%1,90 | $4,40 | $4,58 | $4,39 | 14,40K |
| 2026-09-04 | $4,47 | -%3,14 | $4,72 | $4,73 | $4,26 | 33,10K |
| 2026-09-03 | $4,62 | -%5,13 | $4,91 | $5,05 | $4,61 | 41,30K |
| 2026-09-02 | $4,87 | +%1,25 | $4,80 | $4,95 | $4,79 | 14,60K |
| 2026-09-01 | $4,81 | +%1,05 | $4,65 | $4,88 | $4,60 | 31,60K |
| 2026-08-31 | $4,76 | -%0,42 | $4,79 | $4,94 | $4,76 | 12,40K |
| 2026-08-28 | $4,78 | +%1,70 | $4,70 | $4,80 | $4,32 | 130,20K |
| 2026-08-27 | $4,70 | -%0,21 | $4,75 | $4,89 | $4,70 | 9,50K |
| 2026-08-26 | $4,71 | -%3,88 | $4,80 | $4,80 | $4,70 | 9,40K |
| 2026-08-25 | $4,90 | +%4,03 | $4,80 | $4,90 | $4,70 | 21,10K |
| 2026-08-24 | $4,71 | -%3,19 | $4,84 | $5,00 | $4,61 | 34,40K |
| 2026-08-21 | $4,86 | +%8,84 | $4,50 | $4,95 | $4,46 | 97,50K |
| 2026-08-20 | $4,47 | -%2,61 | $4,50 | $4,50 | $4,21 | 12,00K |
| 2026-08-19 | $4,59 | +%3,61 | $4,31 | $4,60 | $4,18 | 14,50K |
| 2026-08-18 | $4,43 | -%4,94 | $4,57 | $4,57 | $4,34 | 18,80K |
| 2026-08-17 | $4,66 | +%5,67 | $4,61 | $4,67 | $4,45 | 14,60K |
| 2026-08-14 | $4,41 | -%7,55 | $4,88 | $4,90 | $4,23 | 88,30K |
| 2026-08-13 | $4,77 | +%13,57 | $4,21 | $4,77 | $4,21 | 45,60K |
| 2026-08-12 | $4,20 | -%1,18 | $4,49 | $4,50 | $4,12 | 35,90K |
| 2026-08-11 | $4,25 | -%7,21 | $4,60 | $4,70 | $4,14 | 61,50K |
| 2026-08-10 | $4,58 | -%0,43 | $4,50 | $4,59 | $4,45 | 8,30K |
| 2026-08-07 | $4,60 | -%2,34 | $4,62 | $4,79 | $4,45 | 24,30K |
| 2026-08-06 | $4,71 | +%3,18 | $4,55 | $4,80 | $4,51 | 16,50K |
| 2026-08-05 | $4,57 | -%8,52 | $4,96 | $4,96 | $4,32 | 85,90K |
| 2026-08-04 | $4,99 | +%10,89 | $4,80 | $5,22 | $4,70 | 38,10K |
| 2026-08-03 | $4,50 | +%2,04 | $4,40 | $4,67 | $4,36 | 58,60K |
| 2026-07-31 | $4,41 | -%2,00 | $4,87 | $4,87 | $4,25 | 154,60K |
| 2026-07-30 | $4,50 | +%6,89 | $4,30 | $4,87 | $4,30 | 370,20K |
| 2026-07-29 | $4,21 | -%8,87 | $4,69 | $4,70 | $4,05 | 115,80K |
| 2026-07-28 | $4,62 | -%2,33 | $4,66 | $4,96 | $4,46 | 89,80K |
| 2026-07-27 | $4,73 | -%3,47 | $4,88 | $5,15 | $4,60 | 87,20K |
| 2026-07-24 | $4,90 | -%7,89 | $5,18 | $5,28 | $4,87 | 30,80K |
| 2026-07-23 | $5,32 | +%11,06 | $4,75 | $5,45 | $4,75 | 97,00K |
| 2026-07-22 | $4,79 | -%0,42 | $4,77 | $4,90 | $4,60 | 15,60K |
| 2026-07-21 | $4,81 | -%1,43 | $5,07 | $5,14 | $4,72 | 44,70K |
| 2026-07-20 | $4,88 | +%1,46 | $4,91 | $5,03 | $4,61 | 67,40K |
| 2026-07-17 | $4,81 | %0,00 | $4,72 | $5,00 | $4,69 | 72,00K |
| 2026-07-16 | $4,81 | -%2,63 | $4,90 | $5,03 | $4,67 | 64,70K |
| 2026-07-15 | $4,94 | -%2,56 | $5,01 | $5,20 | $4,81 | 71,40K |
| 2026-07-14 | $5,07 | -%2,69 | $5,45 | $5,60 | $4,80 | 124,70K |
| 2026-07-13 | $5,21 | +%2,36 | $5,31 | $5,60 | $5,11 | 157,50K |
| 2026-07-10 | $5,09 | +%0,20 | $5,12 | $5,32 | $5,05 | 19,40K |
| 2026-07-09 | $5,08 | +%1,60 | $4,98 | $5,39 | $4,98 | 30,70K |
| 2026-07-08 | $5,00 | -%6,72 | $5,30 | $5,35 | $4,83 | 50,10K |
| 2026-07-07 | $5,36 | -%4,54 | $5,70 | $5,80 | $5,25 | 29,00K |
| 2026-07-06 | $5,61 | -%0,97 | $5,46 | $5,73 | $5,20 | 80,50K |
| 2026-07-02 | $5,67 | -%0,35 | $5,66 | $5,90 | $5,50 | 41,70K |
| 2026-07-01 | $5,69 | -%0,18 | $5,70 | $5,90 | $5,51 | 96,80K |
| 2026-06-30 | $5,70 | +%1,97 | $5,52 | $5,75 | $5,43 | 39,00K |
| 2026-06-29 | $5,59 | -%1,76 | $6,14 | $6,14 | $5,30 | 65,60K |
| 2026-06-26 | $5,69 | -%3,40 | $5,81 | $6,00 | $5,20 | 58,30K |
| 2026-06-25 | $5,89 | -%2,81 | $6,15 | $6,28 | $5,55 | 112,80K |
| 2026-06-24 | $6,06 | +%2,19 | $6,16 | $6,53 | $5,70 | 116,50K |
| 2026-06-23 | $5,93 | -%13,43 | $6,64 | $6,75 | $5,83 | 218,50K |
| 2026-06-22 | $6,85 | +%7,87 | $7,00 | $7,70 | $6,03 | 1,47M |
| 2026-06-18 | $6,35 | +%12,99 | $6,10 | $6,85 | $6,02 | 385,00K |
| 2026-06-17 | $5,62 | +%1,44 | $5,80 | $6,08 | $5,13 | 450,30K |
| 2026-06-16 | $5,54 | +%11,02 | $5,18 | $5,60 | $4,85 | 341,20K |
| 2026-06-15 | $4,99 | +%7,66 | $5,10 | $5,10 | $4,79 | 222,10K |
| 2026-06-12 | $4,64 | -%1,38 | $4,72 | $4,90 | $4,55 | 43,50K |
| 2026-06-11 | $4,70 | +%3,98 | $4,60 | $4,86 | $4,46 | 63,20K |
| 2026-06-10 | $4,52 | +%6,10 | $4,54 | $4,92 | $4,44 | 60,10K |
| 2026-06-09 | $4,26 | -%3,18 | $4,50 | $4,50 | $4,00 | 137,00K |
| 2026-06-08 | $4,40 | -%2,22 | $4,70 | $4,95 | $4,40 | 49,50K |
| 2026-06-05 | $4,50 | +%0,22 | $4,82 | $4,93 | $4,15 | 93,20K |
| 2026-06-04 | $4,49 | -%1,10 | $4,54 | $4,70 | $4,38 | 60,70K |
| 2026-06-03 | $4,54 | -%4,82 | $5,08 | $5,08 | $4,43 | 55,40K |
| 2026-06-02 | $4,77 | %0,00 | $4,66 | $4,84 | $4,30 | 65,80K |
| 2026-06-01 | $4,77 | -%2,45 | $5,17 | $5,24 | $4,61 | 95,20K |
| 2026-05-29 | $4,89 | -%5,78 | $5,30 | $5,39 | $4,56 | 124,80K |
| 2026-05-28 | $5,19 | +%13,07 | $4,65 | $5,20 | $4,65 | 300,20K |
| 2026-05-27 | $4,59 | +%10,60 | $4,31 | $4,60 | $4,20 | 93,60K |
| 2026-05-26 | $4,15 | +%1,22 | $4,10 | $4,26 | $4,05 | 87,40K |