XNAS
Datos históricos de Quantum Corporation
Quantum Corporation · QMCO
$30.39
▼ -0.04 (-0.12%)
Última operación · 11/10/2026, 21:51:09 UTC
- Variación en el periodo
- +157.84%
- Máximo
- US$35.65
- 5 de octubre de 2026
- Mínimo
- US$4.19
- 30 de marzo de 2026
- Volumen medio diario
- 1.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.89 | 30.80 | 28.30 | 30.43 | +4.27% | 1.2 M |
| 8 oct 2026 | 30.15 | 32.55 | 28.55 | 29.18 | −6.08% | 1.92 M |
| 7 oct 2026 | 32.50 | 33.39 | 30.40 | 31.07 | −7.17% | 1.45 M |
| 6 oct 2026 | 34.02 | 35.41 | 33.29 | 33.47 | −1.57% | 1.42 M |
| 5 oct 2026 | 34.39 | 35.65 | 33.64 | 34.01 | −1.43% | 1.65 M |
| 2 oct 2026 | 30.10 | 35.17 | 29.85 | 34.50 | +8.20% | 3.65 M |
| 1 oct 2026 | 33.19 | 34.37 | 31.51 | 31.89 | +0.52% | 1.92 M |
| 30 sep 2026 | 32.83 | 33.18 | 31.40 | 31.72 | −3.47% | 1.3 M |
| 29 sep 2026 | 32.32 | 34.68 | 31.17 | 32.86 | +4.65% | 1.97 M |
| 28 sep 2026 | 31.65 | 32.90 | 31.07 | 31.40 | −0.88% | 1.62 M |
| 25 sep 2026 | 30.01 | 33.01 | 29.02 | 31.68 | +7.43% | 4.24 M |
| 24 sep 2026 | 25.39 | 32.08 | 25.10 | 29.49 | +13.55% | 5.22 M |
| 23 sep 2026 | 25.44 | 29.15 | 24.50 | 25.97 | +1.25% | 3.69 M |
| 22 sep 2026 | 26.05 | 26.49 | 24.65 | 25.65 | −1.72% | 1.11 M |
| 21 sep 2026 | 26.02 | 26.50 | 25.06 | 26.10 | +4.03% | 1.1 M |
| 18 sep 2026 | 24.83 | 25.31 | 24.30 | 25.09 | +0.60% | 1.87 M |
| 17 sep 2026 | 24.68 | 26.39 | 24.59 | 24.94 | +4.66% | 1.45 M |
| 16 sep 2026 | 23.56 | 24.37 | 22.90 | 23.83 | +2.45% | 759,232.198 |
| 15 sep 2026 | 22.90 | 24.07 | 22.61 | 23.26 | +1.91% | 875,105.931 |
| 14 sep 2026 | 22.60 | 24.13 | 21.80 | 22.83 | −3.20% | 961,388.322 |
| 11 sep 2026 | 23.03 | 23.72 | 22.30 | 23.58 | +2.39% | 786,221.737 |
| 10 sep 2026 | 23.54 | 24.54 | 22.90 | 23.03 | −4.99% | 987,463.236 |
| 9 sep 2026 | 24.40 | 25.49 | 24.08 | 24.24 | −0.90% | 861,644.09 |
| 8 sep 2026 | 24.73 | 25.75 | 24.33 | 24.46 | −1.09% | 1.45 M |
| 4 sep 2026 | 24.47 | 25.48 | 23.93 | 24.73 | +1.77% | 1.05 M |
| 3 sep 2026 | 22.81 | 24.37 | 21.72 | 24.30 | +6.67% | 795,489.092 |
| 2 sep 2026 | 24.05 | 24.42 | 22.27 | 22.78 | −5.75% | 917,340.708 |
| 1 sep 2026 | 23.85 | 24.68 | 23.06 | 24.17 | −0.66% | 861,847.37 |
| 31 ago 2026 | 21.97 | 24.41 | 21.41 | 24.33 | +9.30% | 1.21 M |
| 28 ago 2026 | 23.42 | 23.72 | 21.91 | 22.26 | −5.52% | 729,094.727 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.