Premium
Quantum Corporation (QMCO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.92 | -26.9387755102 | 29.4 | 30.85 | 21.3 | 1238151 | 24.09462367 | CS |
| 4 | -30.52 | -58.6923076923 | 52 | 60.88 | 19.31 | 1826544 | 32.23270105 | CS |
| 12 | 16.72 | 351.260504202 | 4.76 | 90.64 | 2.88 | 3990955 | 29.37767566 | CS |
| 26 | 14.782 | 220.692744103 | 6.698 | 90.64 | 2.22 | 1949031 | 26.85408791 | CS |
| 52 | 13.48 | 168.5 | 8 | 90.64 | 2.22 | 1196043 | 23.77317351 | CS |
| 156 | -76.12 | -77.9918032787 | 97.6 | 99.2 | 2.22 | 649405 | 26.05567127 | CS |
| 260 | -121.52 | -84.979020979 | 143 | 189.4 | 2.22 | 513313 | 49.64249894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 22.4 | -0.1 | -0.44 | 22.5 | 25.74 | 22.15 | 1894303 |
| 1738280100 | 22.5 | 0.05 | 0.22 | 22.8 | 23.82 | 21.76 | 876252 |
| 1738193700 | 22.45 | -2.55 | -10.20 | 25.3 | 25.59 | 22.02 | 1059464 |
| 1738107300 | 25 | -4.79 | -16.08 | 29 | 29.35 | 24 | 1481301 |
| 1738020900 | 29.79 | -2.78 | -8.54 | 29.4 | 30.85 | 27.3101 | 879434 |
| 1737761700 | 32.57 | -3.19 | -8.92 | 34.21 | 35.54 | 31.68 | 955100 |
| 1737675300 | 35.76 | 0 | 0.00 | 35.76 | 35.76 | 35.76 | 0 |
| 1737588900 | 35.76 | -1.44 | -3.87 | 39.61 | 39.61 | 34.56 | 1200495 |
| 1737502500 | 37.2 | 4.6 | 14.11 | 32.85 | 37.78 | 31.68 | 1742117 |
| 1737156900 | 32.6 | -5.97 | -15.48 | 35.62 | 37.1 | 32.25 | 1581609 |
| 1737070500 | 38.57 | 5.07 | 15.13 | 31.995 | 38.9 | 29.5801 | 3291471 |
| 1736984100 | 33.5 | 11.09 | 49.49 | 27 | 35.39 | 26.89 | 5538431 |
| 1736897700 | 22.41 | 1.51 | 7.22 | 22.73 | 24.68 | 20.24 | 1760140 |
| 1736811300 | 20.9 | -6.57 | -23.92 | 25 | 25.01 | 19.31 | 1715913 |
| 1736552100 | 27.47 | -3.96 | -12.60 | 31.29 | 33.3679 | 27.13 | 1531337 |
| 1736379300 | 31.43 | -13.68 | -30.33 | 32.793799 | 35 | 29.77 | 2278845 |
| 1736292900 | 45.11 | -6.77 | -13.05 | 51.4212 | 51.8544 | 44.7 | 1414998 |
| 1736206500 | 51.88 | -2.55 | -4.68 | 52 | 60.88 | 51 | 1850035 |
| 1735947300 | 54.43 | 0.01 | 0.02 | 55.05 | 57.07 | 50.2 | 1669299 |
| 1735860900 | 54.42 | 0.5 | 0.93 | 54.65 | 58.25 | 50.14 | 1947542 |
| 1735688100 | 53.92 | -8.24 | -13.26 | 63.73 | 64.6799 | 51.82 | 1811578 |
| 1735601700 | 62.16 | -8.51 | -12.04 | 61.124 | 68 | 56 | 2610854 |
| 1735342500 | 70.67 | 3.3 | 4.90 | 69.9 | 90.64 | 65.5 | 5910919 |
| 1735256100 | 67.37 | 22.45 | 49.98 | 43.97 | 71.93 | 43.41 | 4920824 |
| 1735077840 | 44.92 | -2.12 | -4.51 | 45.97 | 48.51 | 41.0101 | 1463205 |
| 1734996900 | 47.04 | 1.04 | 2.26 | 51.3 | 52.52 | 43.7 | 3265257 |
| 1734737700 | 46 | 9.97 | 27.67 | 33.5001 | 49.12 | 33.5001 | 7440037 |
| 1734651300 | 36.03 | -23.99 | -39.97 | 48.47 | 48.47 | 31.5 | 6912187 |
| 1734564900 | 60.02 | 36.3 | 153.04 | 22.48 | 64.2 | 22.15 | 22523808 |
| 1734478500 | 23.72 | 0.45 | 1.93 | 29.305 | 31 | 22.1 | 4757618 |
| 1734392100 | 23.27 | 5.3 | 29.49 | 19.2423 | 25.2 | 17.72 | 3147756 |
| 1734132900 | 17.97 | 0.8 | 4.66 | 17.675 | 18.34 | 16.67 | 1131788 |
| 1734046500 | 17.17 | -2.44 | -12.44 | 18.3 | 20.42 | 16.622599 | 1466716 |
| 1733960100 | 19.61 | -0.6 | -2.97 | 22.83 | 26.61 | 17.26 | 4393201 |
| 1733873700 | 20.21 | 4.32 | 27.19 | 15.94 | 21.4399 | 15.11 | 3676683 |
| 1733787300 | 15.89 | 2.14 | 15.56 | 16.396 | 18 | 14.78 | 2374400 |
| 1733528100 | 13.75 | 1.02 | 8.01 | 13.4899 | 15.8 | 12.5 | 2373773 |
| 1733441700 | 12.73 | 0.08 | 0.63 | 12.76 | 13.61 | 11.91 | 1105557 |
| 1733355300 | 12.65 | -1.51 | -10.66 | 13.86 | 14.94 | 12.58 | 1164183 |
| 1733268900 | 14.16 | 1.67 | 13.37 | 11.5 | 14.46 | 11.05 | 2763991 |
| 1733182500 | 12.49 | -4.92 | -28.26 | 17.33 | 17.33 | 11.06 | 3269357 |
| 1732917840 | 17.41 | -0.45 | -2.52 | 17.06 | 19.348 | 16.329999 | 2387091 |
| 1732750500 | 17.86 | 0.63 | 3.66 | 22.87 | 25.052281 | 17 | 5866503 |
| 1732664100 | 17.23 | -4.54 | -20.85 | 15.18 | 33 | 14.51 | 12649632 |
| 1732577700 | 21.77 | 12.64 | 138.44 | 13.66 | 27.7799 | 13.5 | 30475003 |
| 1732318500 | 9.13 | 5.11 | 127.11 | 4.54 | 10.5 | 4.2607 | 38824301 |
| 1732232100 | 4.0199999 | 1 | 33.11 | 3.32 | 4.63 | 3.04 | 1441548 |
| 1732145700 | 3.02 | 0.04 | 1.34 | 3.15 | 3.2345 | 2.925 | 41274 |
| 1732059300 | 2.98 | 0.02 | 0.68 | 3.0299999 | 3.3243999 | 2.9049999 | 33347 |
| 1731972900 | 2.96 | -0.32 | -9.76 | 3.34 | 3.34 | 2.88 | 82622 |
| 1731713700 | 3.2799999 | 0.09 | 2.82 | 3.215 | 3.62 | 3.1601 | 66736 |
| 1731627300 | 3.19 | -1.49 | -31.84 | 4.05 | 4.05 | 3.19 | 246596 |
| 1731540900 | 4.68 | 0.36 | 8.33 | 4.43 | 4.99 | 4.25 | 160961 |
| 1731454500 | 4.32 | -0.34 | -7.30 | 4.66 | 4.745 | 4.22 | 38188 |
| 1731368100 | 4.66 | 0.23 | 5.19 | 4.76 | 5 | 4.45 | 45997 |
| 1731108900 | 4.43 | -0.52 | -10.51 | 4.61 | 5.0357 | 4.25 | 50495 |
| 1731022500 | 4.95 | 0.48 | 10.74 | 4.7509 | 5.0599999 | 4.45 | 57024 |
| 1730936100 | 4.47 | 0.49 | 12.31 | 4.1398 | 4.71 | 4.0042 | 59161 |
| 1730849700 | 3.98 | 0.12 | 3.11 | 4.045 | 4.2259 | 3.8 | 18197 |
| 1730763300 | 3.86 | -0.38 | -8.96 | 4.25 | 4.51 | 3.86 | 30684 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
