Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
QMCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 32.60 | -5.97 | -15.48% | 35.62 | 37.10 | 32.25 | 1,581,609 |
| Jan 16 2025 | 38.57 | 5.07 | 15.13% | 31.995 | 38.90 | 29.5801 | 3,291,471 |
| Jan 15 2025 | 33.50 | 11.09 | 49.49% | 27.00 | 35.39 | 26.89 | 5,538,431 |
| Jan 14 2025 | 22.41 | 1.51 | 7.22% | 22.73 | 24.68 | 20.24 | 1,760,140 |
| Jan 13 2025 | 20.90 | -6.57 | -23.92% | 25.00 | 25.01 | 19.31 | 1,715,913 |
| Jan 10 2025 | 27.47 | -3.96 | -12.60% | 31.29 | 33.3679 | 27.13 | 1,531,337 |
| Jan 08 2025 | 31.43 | -13.68 | -30.33% | 32.7938 | 35.00 | 29.77 | 2,278,845 |
| Jan 07 2025 | 45.11 | -6.77 | -13.05% | 51.4212 | 51.8544 | 44.70 | 1,414,998 |
| Jan 06 2025 | 51.88 | -2.55 | -4.68% | 52.00 | 60.88 | 51.00 | 1,850,035 |
| Jan 03 2025 | 54.43 | 0.01 | 0.02% | 55.05 | 57.07 | 50.20 | 1,669,299 |
| Jan 02 2025 | 54.42 | 0.50 | 0.93% | 54.65 | 58.25 | 50.14 | 1,947,542 |
| Dec 31 2024 | 53.92 | -8.24 | -13.26% | 63.73 | 64.6799 | 51.82 | 1,811,578 |
| Dec 30 2024 | 62.16 | -8.51 | -12.04% | 61.124 | 68.00 | 56.00 | 2,610,854 |
| Dec 27 2024 | 70.67 | 3.30 | 4.90% | 69.90 | 90.64 | 65.50 | 5,910,919 |
| Dec 26 2024 | 67.37 | 22.45 | 49.98% | 43.97 | 71.93 | 43.41 | 4,920,824 |
| Dec 24 2024 | 44.92 | -2.12 | -4.51% | 45.97 | 48.51 | 41.0101 | 1,463,205 |
| Dec 23 2024 | 47.04 | 1.04 | 2.26% | 51.30 | 52.52 | 43.70 | 3,265,257 |
| Dec 20 2024 | 46.00 | 9.97 | 27.67% | 33.5001 | 49.12 | 33.5001 | 7,440,037 |
| Dec 19 2024 | 36.03 | -23.99 | -39.97% | 48.47 | 48.47 | 31.50 | 6,912,187 |
| Dec 18 2024 | 60.02 | 36.30 | 153.04% | 22.48 | 64.20 | 22.15 | 22,523,808 |
| Dec 17 2024 | 23.72 | 0.45 | 1.93% | 29.305 | 31.00 | 22.10 | 4,757,618 |
| Dec 16 2024 | 23.27 | 5.30 | 29.49% | 19.2423 | 25.20 | 17.72 | 3,147,756 |
| Dec 13 2024 | 17.97 | 0.80 | 4.66% | 17.675 | 18.34 | 16.67 | 1,131,788 |
| Dec 12 2024 | 17.17 | -2.44 | -12.44% | 18.30 | 20.42 | 16.6226 | 1,466,716 |
| Dec 11 2024 | 19.61 | -0.60 | -2.97% | 22.83 | 26.61 | 17.26 | 4,393,201 |
| Dec 10 2024 | 20.21 | 4.32 | 27.19% | 15.94 | 21.4399 | 15.11 | 3,676,683 |
| Dec 09 2024 | 15.89 | 2.14 | 15.56% | 16.396 | 18.00 | 14.78 | 2,374,400 |
| Dec 06 2024 | 13.75 | 1.02 | 8.01% | 13.4899 | 15.80 | 12.50 | 2,373,773 |
| Dec 05 2024 | 12.73 | 0.08 | 0.63% | 12.76 | 13.61 | 11.91 | 1,105,557 |
| Dec 04 2024 | 12.65 | -1.51 | -10.66% | 13.86 | 14.94 | 12.58 | 1,164,183 |
| Dec 03 2024 | 14.16 | 1.67 | 13.37% | 11.50 | 14.46 | 11.05 | 2,763,991 |
| Dec 02 2024 | 12.49 | -4.92 | -28.26% | 17.33 | 17.33 | 11.06 | 3,269,357 |
| Nov 29 2024 | 17.41 | -0.45 | -2.52% | 17.06 | 19.348 | 16.33 | 2,387,091 |
| Nov 27 2024 | 17.86 | 0.63 | 3.66% | 22.87 | 25.0523 | 17.00 | 5,866,503 |
| Nov 26 2024 | 17.23 | -4.54 | -20.85% | 15.18 | 33.00 | 14.51 | 12,649,632 |
| Nov 25 2024 | 21.77 | 12.64 | 138.44% | 13.66 | 27.7799 | 13.50 | 30,475,003 |
| Nov 22 2024 | 9.13 | 5.11 | 127.11% | 4.54 | 10.50 | 4.2607 | 38,824,301 |
| Nov 21 2024 | 4.02 | 1.00 | 33.11% | 3.32 | 4.63 | 3.04 | 1,441,548 |
| Nov 20 2024 | 3.02 | 0.04 | 1.34% | 3.15 | 3.2345 | 2.925 | 41,274 |
| Nov 19 2024 | 2.98 | 0.02 | 0.68% | 3.03 | 3.3244 | 2.905 | 33,347 |
| Nov 18 2024 | 2.96 | -0.32 | -9.76% | 3.34 | 3.34 | 2.88 | 82,622 |
| Nov 15 2024 | 3.28 | 0.09 | 2.82% | 3.215 | 3.62 | 3.1601 | 66,736 |
| Nov 14 2024 | 3.19 | -1.49 | -31.84% | 4.05 | 4.05 | 3.19 | 246,596 |
| Nov 13 2024 | 4.68 | 0.36 | 8.33% | 4.43 | 4.99 | 4.25 | 160,961 |
| Nov 12 2024 | 4.32 | -0.34 | -7.30% | 4.66 | 4.745 | 4.22 | 38,188 |
| Nov 11 2024 | 4.66 | 0.23 | 5.19% | 4.76 | 5.00 | 4.45 | 45,997 |
| Nov 08 2024 | 4.43 | -0.52 | -10.51% | 4.61 | 5.0357 | 4.25 | 50,495 |
| Nov 07 2024 | 4.95 | 0.48 | 10.74% | 4.7509 | 5.06 | 4.45 | 57,024 |
| Nov 06 2024 | 4.47 | 0.49 | 12.31% | 4.1398 | 4.71 | 4.0042 | 59,161 |
| Nov 05 2024 | 3.98 | 0.12 | 3.11% | 4.045 | 4.2259 | 3.80 | 18,197 |
| Nov 04 2024 | 3.86 | -0.38 | -8.96% | 4.25 | 4.51 | 3.86 | 30,684 |
| Nov 01 2024 | 4.24 | -0.07 | -1.62% | 4.57 | 5.124 | 4.08 | 29,397 |
| Oct 31 2024 | 4.31 | -0.54 | -11.13% | 4.80 | 4.8199 | 4.31 | 35,117 |
| Oct 30 2024 | 4.85 | -0.49 | -9.18% | 5.35 | 5.67 | 4.85 | 29,516 |
| Oct 29 2024 | 5.34 | 0.01 | 0.19% | 5.55 | 5.84 | 4.95 | 86,611 |
| Oct 28 2024 | 5.33 | 0.37 | 7.46% | 5.50 | 5.50 | 5.0858 | 57,859 |
| Oct 25 2024 | 4.96 | -0.33 | -6.24% | 5.59 | 5.6173 | 4.96 | 34,654 |
| Oct 24 2024 | 5.29 | 0.26 | 5.17% | 5.40 | 5.85 | 4.8903 | 71,903 |
| Oct 23 2024 | 5.03 | 0.08 | 1.62% | 5.11 | 5.25 | 4.7952 | 70,449 |
| Oct 22 2024 | 4.95 | 0.04 | 0.81% | 5.00 | 5.80 | 4.745 | 134,623 |
