XNAS
Datos históricos de Quanome Technologies, Inc.
Quanome Technologies, Inc. · QNME
$0.70
▼ -0.01 (-0.93%)
Última operación · 10/10/2026, 18:06:12 UTC
- Variación en el periodo
- +7.04%
- Máximo
- US$1.40
- 22 de septiembre de 2026
- Mínimo
- US$0.26
- 14 de septiembre de 2026
- Volumen medio diario
- 18.78 M
Del 4 de agosto de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.72 | 0.77 | 0.70 | 0.74 | −10.54% | 6.94 M |
| 8 oct 2026 | 0.59 | 0.94 | 0.57 | 0.83 | +43.28% | 68.46 M |
| 7 oct 2026 | 0.50 | 0.59 | 0.50 | 0.58 | +10.82% | 827,851.167 |
| 6 oct 2026 | 0.55 | 0.58 | 0.52 | 0.52 | −9.89% | 1.15 M |
| 5 oct 2026 | 0.58 | 0.63 | 0.54 | 0.58 | +3.46% | 23.83 M |
| 2 oct 2026 | 0.57 | 0.57 | 0.52 | 0.56 | +4.05% | 777,332.701 |
| 1 oct 2026 | 0.58 | 0.63 | 0.52 | 0.54 | +1.17% | 8.12 M |
| 30 sep 2026 | 0.60 | 0.60 | 0.52 | 0.53 | −9.32% | 313,483.462 |
| 29 sep 2026 | 0.61 | 0.64 | 0.52 | 0.59 | −9.72% | 885,346.672 |
| 28 sep 2026 | 0.64 | 0.68 | 0.61 | 0.65 | −12.00% | 1.09 M |
| 25 sep 2026 | 0.76 | 0.79 | 0.72 | 0.74 | −8.23% | 1.35 M |
| 24 sep 2026 | 0.81 | 0.84 | 0.76 | 0.80 | −4.09% | 1.48 M |
| 23 sep 2026 | 0.81 | 0.89 | 0.73 | 0.84 | −1.40% | 16.62 M |
| 22 sep 2026 | 1.32 | 1.40 | 0.78 | 0.85 | +33.04% | 133.26 M |
| 21 sep 2026 | 0.47 | 0.72 | 0.45 | 0.64 | +14.56% | 62.38 M |
| 18 sep 2026 | 0.29 | 1.03 | 0.29 | 0.56 | +92.25% | 328.48 M |
| 17 sep 2026 | 0.29 | 0.31 | 0.28 | 0.29 | +1.57% | 82,318.251 |
| 16 sep 2026 | 0.30 | 0.30 | 0.28 | 0.29 | −3.74% | 68,182.251 |
| 15 sep 2026 | 0.30 | 0.31 | 0.28 | 0.30 | −5.71% | 155,498.251 |
| 14 sep 2026 | 0.31 | 0.43 | 0.26 | 0.32 | +3.28% | 6.25 M |
| 11 sep 2026 | 0.32 | 0.33 | 0.30 | 0.31 | −6.15% | 21,694.988 |
| 10 sep 2026 | 0.32 | 0.34 | 0.32 | 0.33 | −2.52% | 48,636.251 |
| 9 sep 2026 | 0.36 | 0.36 | 0.32 | 0.33 | −3.89% | 72,659.251 |
| 8 sep 2026 | 0.33 | 0.37 | 0.33 | 0.35 | +4.93% | 91,504.428 |
| 4 sep 2026 | 0.32 | 0.34 | 0.32 | 0.33 | +2.01% | 36,249.251 |
| 3 sep 2026 | 0.32 | 0.34 | 0.32 | 0.32 | −1.19% | 75,583.902 |
| 2 sep 2026 | 0.33 | 0.35 | 0.33 | 0.33 | −0.67% | 110,993.008 |
| 1 sep 2026 | 0.32 | 0.34 | 0.32 | 0.33 | −2.31% | 86,429.251 |
| 31 ago 2026 | 0.33 | 0.35 | 0.32 | 0.34 | −4.52% | 653,086.719 |
| 28 ago 2026 | 0.31 | 0.43 | 0.30 | 0.35 | +15.99% | 8.07 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.