QMMM Holdings Limited (QMMM)
NASDAQ: QMMM · Real-Time Price · USD
9.30
+0.41 (4.61%)
Oct 29, 2024, 4:00 PM EDT - Market closed

QMMM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202410.0010.008.679.309.304.61%300,575
Oct 28, 20249.509.647.758.898.89-5.02%462,493
Oct 25, 20248.849.808.809.369.361.19%160,869
Oct 24, 20249.589.828.719.259.25-3.85%301,599
Oct 23, 202411.0011.149.389.629.62-11.42%300,095
Oct 22, 20249.7311.199.7310.8610.869.81%213,597
Oct 21, 20249.7810.389.509.899.89-1.88%287,568
Oct 18, 20249.0310.409.0110.0810.0811.01%337,592
Oct 17, 20248.739.138.659.089.086.70%522,729
Oct 16, 20248.509.308.508.518.51-1.85%1,803,071
Oct 15, 20247.919.757.688.678.6710.31%1,447,171
Oct 14, 20247.618.007.097.867.862.08%1,195,550
Oct 11, 20247.658.007.307.707.70-0.13%275,332
Oct 10, 20247.217.897.157.717.714.33%268,766
Oct 9, 20246.897.456.807.397.392.92%193,292
Oct 8, 20247.017.296.717.187.185.43%336,726
Oct 7, 20247.628.206.286.816.81-9.20%870,822
Oct 4, 20246.747.696.607.507.5011.61%1,267,386
Oct 3, 20246.516.886.266.726.724.51%732,186
Oct 2, 20246.596.906.016.436.43-2.13%776,038
Oct 1, 20246.406.875.806.576.575.63%1,238,702
Sep 30, 20246.507.464.756.226.22-2.81%3,528,676
Sep 27, 20246.406.756.256.406.400.47%340,709
Sep 26, 20246.206.845.956.376.370.79%587,099
Sep 25, 20246.386.406.046.326.322.93%307,849
Sep 24, 20245.656.525.546.146.1411.64%2,424,264
Sep 23, 20245.405.835.015.505.501.66%716,212
Sep 20, 20245.655.995.415.415.41-3.91%76,563
Sep 19, 20245.805.995.625.635.63-147,565
Sep 18, 20245.455.804.705.635.633.87%533,837
Sep 17, 20245.635.805.155.425.42-3.90%454,810
Sep 16, 20245.966.105.405.645.64-8.89%232,615
Sep 13, 20245.946.275.856.196.195.63%255,555
Sep 12, 20246.756.825.865.865.86-12.08%437,123
Sep 11, 20246.997.316.616.676.67-9.20%259,809
Sep 10, 20246.367.556.207.347.3413.45%768,805
Sep 9, 20246.016.595.816.476.475.03%724,341
Sep 6, 20246.026.335.606.166.162.33%765,742
Sep 5, 20246.076.565.316.026.022.56%1,440,224
Sep 4, 20247.007.004.055.875.87-19.15%3,359,894
Sep 3, 20246.207.706.107.267.2615.42%410,997
Aug 30, 20245.056.885.056.296.2923.58%456,116
Aug 29, 20245.045.225.005.095.09-1.17%137,150
Aug 28, 20245.015.205.005.155.154.89%166,528
Aug 27, 20245.055.194.814.914.91-4.66%298,798
Aug 26, 20244.705.284.705.155.158.42%260,490
Aug 23, 20245.155.204.634.754.75-2.46%547,401
Aug 22, 20244.865.114.264.874.87-5.25%447,139
Aug 21, 20244.455.204.405.145.1414.86%487,598
Aug 20, 20244.254.914.254.484.487.06%621,403
Aug 19, 20243.984.303.904.184.184.50%40,050
Aug 16, 20244.004.023.904.004.00-0.50%261,297
Aug 15, 20244.104.103.974.024.021.52%4,803
Aug 14, 20244.004.083.913.963.960.25%79,733
Aug 13, 20244.004.043.723.953.95-1.50%279,167
Aug 12, 20244.054.053.904.014.01-0.25%185,546
Aug 9, 20244.014.143.954.024.02-188,206
Aug 8, 20244.294.523.854.024.02-6.29%420,297
Aug 7, 20244.254.354.214.294.291.90%414,831
Aug 6, 20244.294.344.204.214.21-1.06%158,327
Aug 5, 20244.254.294.054.264.260.35%64,602
Aug 2, 20244.124.254.004.244.242.91%115,306
Aug 1, 20244.064.203.914.124.120.49%233,649
Jul 31, 20244.044.144.004.104.102.50%79,879
Jul 30, 20244.004.063.854.004.00-0.87%505,881
Jul 29, 20244.014.154.004.044.04-0.12%194,071
Jul 26, 20244.034.054.004.044.040.62%346,298
Jul 25, 20244.004.054.004.024.02-0.37%70,918
Jul 24, 20244.004.073.644.034.030.75%311,306
Jul 23, 20244.064.084.004.004.00-0.25%146,061
Jul 22, 20244.014.154.004.014.01-1.47%327,285