NasdaqCM - Nasdaq Real Time Price USD

QMMM Holdings Limited (QMMM)

1.3200
-0.0400
(-2.93%)
As of 10:09:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20251.30001.34001.30001.32001.320084,773
May 20, 20251.32001.36001.25001.36001.36001,943,700
May 19, 20251.25001.34001.23001.33001.3300961,100
May 16, 20251.11001.30001.11001.25001.25002,317,700
May 15, 20251.21001.31001.10001.13001.13001,165,500
May 14, 20251.16001.26001.11001.22001.22001,669,100
May 13, 20251.11001.24001.08001.12001.12002,297,100
May 12, 20251.09001.17001.03001.06001.06002,090,100
May 9, 20251.05001.42000.97001.05001.05008,761,300
May 8, 20250.74001.15000.74001.06001.060016,476,600
May 7, 20250.75800.75800.72000.72800.728046,100
May 6, 20250.70500.76000.70000.74000.7400110,100
May 5, 20250.71500.74000.70000.72500.725024,000
May 2, 20250.74000.74000.70000.72000.720037,500
May 1, 20250.71000.74000.70400.73000.730036,000
Apr 30, 20250.72800.75000.70000.74900.749019,900
Apr 29, 20250.71900.75000.71200.75000.7500143,000
Apr 28, 20250.67700.77000.67700.77000.7700756,900
Apr 25, 20250.75300.77000.71100.73000.730044,500
Apr 24, 20250.71200.78000.70000.75000.750081,400
Apr 23, 20250.75500.78300.70000.72300.7230134,000
Apr 22, 20250.70000.78900.70000.77800.778078,100
Apr 21, 20250.65300.79000.64400.71800.7180340,400
Apr 17, 20250.67400.69500.67400.68000.680056,100
Apr 16, 20250.76000.77300.68000.69500.695077,200
Apr 15, 20250.70800.76000.66000.76000.7600101,400
Apr 14, 20250.70400.75000.69000.73000.7300158,600
Apr 11, 20250.69200.69200.65000.65200.6520104,700
Apr 10, 20250.71800.71800.64000.67600.6760131,500
Apr 9, 20250.77000.78000.68100.74000.7400179,200
Apr 8, 20250.77000.81800.72000.74000.7400197,800
Apr 7, 20250.82000.84000.75000.77900.7790162,000
Apr 4, 20250.87300.89300.80000.85000.8500101,000
Apr 3, 20250.95000.96800.84000.90000.900081,400
Apr 2, 20250.98001.03500.89300.93000.9300190,300
Apr 1, 20251.02001.08001.00001.01001.0100147,800
Mar 31, 20251.09001.09000.99001.04001.0400153,100
Mar 28, 20251.10001.14001.01101.09001.0900253,900
Mar 27, 20250.95001.15000.93001.10001.1000390,600
Mar 26, 20250.98001.04000.89000.97000.97001,227,700
Mar 25, 20251.07001.08000.88000.98000.9800679,400
Mar 24, 20251.27001.28000.95001.06001.0600847,200
Mar 21, 20251.24001.33001.24001.26001.2600367,600
Mar 20, 20251.28001.33001.11001.32001.3200584,000
Mar 19, 20251.24001.38001.10001.25001.2500637,700
Mar 18, 20251.43001.52000.87001.19001.19001,463,900
Mar 17, 20251.45001.78001.38001.46001.46001,203,400
Mar 14, 20251.68001.69001.30001.41001.4100796,600
Mar 13, 20251.67002.08001.44001.50001.50002,107,200
Mar 12, 20251.45001.84001.44001.68001.68001,450,800
Mar 11, 20251.42001.65001.04001.46001.46003,725,200
Mar 10, 20251.50001.52001.32001.37501.37501,650,400
Mar 7, 20251.38001.58001.30001.47001.47002,063,000
Mar 6, 20251.28001.45001.24001.35001.35002,264,400
Mar 5, 20251.12001.49001.12001.21001.21004,146,400
Mar 4, 20250.91801.10000.86201.08001.08002,439,600
Mar 3, 20250.91500.93100.85000.89000.8900458,100
Feb 28, 20250.80900.95000.80900.91500.91501,039,700
Feb 27, 20250.70000.90000.70000.78000.78001,982,200
Feb 26, 20250.70000.77000.70000.71100.711062,400
Feb 25, 20250.74900.75000.65000.72800.7280172,900
Feb 24, 20250.73200.82900.71000.77400.7740170,100
Feb 21, 20250.80300.83700.75200.75400.7540187,100
Feb 20, 20250.75201.04000.75200.86300.86301,504,100
Feb 19, 20250.75700.88000.75700.84400.8440249,800
Feb 18, 20250.71300.88000.69000.77000.7700436,900
Feb 14, 20250.72700.74500.70200.73500.7350177,000
Feb 13, 20250.71800.75000.71000.74900.749091,900
Feb 12, 20250.70000.76000.70000.74000.7400137,100
Feb 11, 20250.68700.76000.65100.70800.7080596,400
Feb 10, 20250.68900.70000.68000.68000.680070,600
Feb 7, 20250.74700.77800.68000.71100.7110145,400
Feb 6, 20250.71800.77000.71800.74000.740051,800
Feb 5, 20250.72000.74200.69000.74000.7400138,300
Feb 4, 20250.66000.79000.66000.74200.7420120,900
Feb 3, 20250.77000.77000.66100.74500.7450138,300
Jan 31, 20250.71000.83900.71000.77800.7780503,100
Jan 30, 20250.64700.93200.64700.73000.7300930,100
Jan 29, 20250.64200.71600.64000.66700.667098,400
Jan 28, 20250.66200.69900.66200.68500.6850131,400
Jan 27, 20250.65000.68500.65000.68200.6820132,300
Jan 24, 20250.66500.70700.66500.68500.6850134,100
Jan 23, 20250.73000.76000.70500.70900.7090115,200
Jan 22, 20250.71000.78600.71000.73900.739089,700
Jan 21, 20250.81000.85000.68000.72800.7280398,700
Jan 17, 20250.81200.88000.81200.84500.8450132,800
Jan 16, 20250.95000.95400.82000.82000.8200192,700
Jan 15, 20250.87000.91400.84700.91400.9140217,600
Jan 14, 20250.87500.94000.83100.87000.8700207,800
Jan 13, 20250.90000.95000.87000.87500.8750339,900
Jan 10, 20250.91000.97000.88000.89000.8900237,200
Jan 8, 20251.07001.10000.80000.92000.9200406,700
Jan 7, 20251.11001.15000.97001.00001.0000351,100
Jan 6, 20251.16001.18000.96301.08001.0800863,800
Jan 3, 20251.35001.35001.17201.21001.2100698,400
Jan 2, 20251.29001.37001.15001.35001.35001,003,500
Dec 31, 20241.22001.72001.13001.28001.28004,479,200
Dec 30, 20240.95001.19000.85201.10001.10003,037,400
Dec 27, 20240.86001.05000.75600.91100.91105,315,300
Dec 26, 20240.58000.83900.58000.75100.75101,547,500
Dec 24, 20240.63900.64800.59000.60000.6000129,800
Dec 23, 20240.60500.65000.57000.61000.6100279,600
Dec 20, 20240.57000.65000.57000.61300.6130218,700
Dec 19, 20240.56000.66600.56000.64100.6410311,000
Dec 18, 20240.64000.66000.56200.60000.6000469,300
Dec 17, 20240.70000.75000.62500.64000.6400652,500
Dec 16, 20240.67000.78900.67000.74300.7430531,600
Dec 13, 20240.70100.75000.68200.71000.7100376,000
Dec 12, 20240.71000.81700.71000.72200.7220629,300
Dec 11, 20240.69500.79500.68000.73200.7320429,300
Dec 10, 20240.83000.84500.71000.75900.7590635,600
Dec 9, 20240.92000.92000.83000.83000.8300698,500
Dec 6, 20240.80100.95700.80100.87400.8740832,800
Dec 5, 20240.87700.87700.80200.84200.8420497,900
Dec 4, 20240.95000.96100.84000.84700.8470844,900
Dec 3, 20240.87000.99000.84600.99000.99001,008,300
Dec 2, 20241.07001.08000.85000.88700.88701,924,900
Nov 29, 20241.21001.21001.08001.11001.1100991,200
Nov 27, 20241.02001.26001.02001.26001.26005,306,200
Nov 26, 20240.97901.15000.90001.00001.00005,256,300
Nov 25, 20241.35001.83000.95001.09001.090095,812,300
Nov 22, 20240.61000.98000.59500.75000.750014,074,400
Nov 21, 20240.62000.64000.54000.58300.58302,936,100
Nov 20, 20241.07001.17000.66500.71200.71204,605,700
Nov 19, 20241.60001.60000.94001.27001.27004,542,600
Nov 18, 20245.44006.11001.56001.73001.73006,138,800
Nov 15, 20248.50008.50006.06007.33007.3300873,800
Nov 14, 20249.800010.00007.28008.44008.4400650,000
Nov 13, 202412.100012.44007.01009.79009.79002,533,400
Nov 12, 202411.240012.750010.500011.870011.8700810,600
Nov 11, 20249.730011.96008.950011.140011.1400954,000
Nov 8, 20248.05009.85007.60009.38009.3800925,400
Nov 7, 20248.16009.89004.50007.88007.88003,687,200
Nov 6, 202412.300013.00007.76007.76007.76006,213,700
Nov 5, 202411.780012.580010.750012.390012.39002,298,000
Nov 4, 202411.620012.375011.000011.980011.98002,513,100
Nov 1, 20249.480012.12009.300011.400011.40002,194,300
Oct 31, 20249.95009.95009.10009.48009.4800190,000
Oct 30, 20249.31009.80008.92009.80009.8000229,400
Oct 29, 202410.000010.00008.67009.30009.3000300,600
Oct 28, 20249.50009.63907.75008.89008.8900462,500
Oct 25, 20248.84009.80008.80009.36009.3600160,900
Oct 24, 20249.58009.82008.71009.25009.2500301,600
Oct 23, 202411.000011.14009.38009.62009.6200300,000
Oct 22, 20249.730011.19009.730010.860010.8600213,600
Oct 21, 20249.780010.38009.50009.89009.8900287,500
Oct 18, 20249.030010.40009.010010.080010.0800337,600
Oct 17, 20248.73009.13008.65009.08009.0800522,600
Oct 16, 20248.50009.30008.50008.51008.51001,803,100
Oct 15, 20247.91009.75007.68008.67008.67001,447,200
Oct 14, 20247.61008.00007.09007.86007.86001,195,500
Oct 11, 20247.65008.00007.30007.70007.7000275,200
Oct 10, 20247.21007.89007.15007.71007.7100268,800
Oct 9, 20246.89007.45006.80007.39007.3900193,300
Oct 8, 20247.01007.29006.71007.18007.1800336,700
Oct 7, 20247.62008.20006.28006.81006.8100870,600
Oct 4, 20246.74007.69006.60207.50007.50001,263,100
Oct 3, 20246.51006.88006.26006.72006.7200732,100
Oct 2, 20246.59006.90006.01006.43006.4300776,000
Oct 1, 20246.40006.87005.80006.57006.57001,238,700
Sep 30, 20246.50007.46004.75006.22006.22003,518,900
Sep 27, 20246.40006.75006.25006.40006.4000340,700
Sep 26, 20246.20006.83505.95006.37006.3700587,100
Sep 25, 20246.38006.40006.04006.32006.3200307,700
Sep 24, 20245.65006.52005.53506.14006.14002,424,300
Sep 23, 20245.40005.83405.01005.50005.5000716,200
Sep 20, 20245.65005.99005.41005.41005.410076,600
Sep 19, 20245.80005.99405.62105.63005.6300147,600
Sep 18, 20245.45005.79804.70005.63005.6300533,800
Sep 17, 20245.63005.80005.15005.42005.4200454,600
Sep 16, 20245.96006.09505.40005.64005.6400232,600
Sep 13, 20245.94006.26705.85006.19006.1900255,600
Sep 12, 20246.75006.82005.86005.86005.8600437,100
Sep 11, 20246.99007.31006.61006.66506.6650259,800
Sep 10, 20246.36007.54906.20007.34007.3400768,800
Sep 9, 20246.01006.59005.81006.47006.4700724,100
Sep 6, 20246.02006.33005.60006.16006.1600765,700
Sep 5, 20246.07006.56005.31006.02006.02001,440,200
Sep 4, 20247.00007.00004.05005.87005.87003,371,300
Sep 3, 20246.20007.70006.10007.26007.2600411,000
Aug 30, 20245.05006.88005.05006.29006.2900456,100
Aug 29, 20245.04005.22005.00005.09005.0900137,200
Aug 28, 20245.01005.19805.00005.15005.1500166,400
Aug 27, 20245.05005.19004.81204.91004.9100298,800
Aug 26, 20244.70005.28004.70005.15005.1500260,500
Aug 23, 20245.15005.20004.63004.75004.7500547,200
Aug 22, 20244.86005.10504.26104.87004.8700447,100
Aug 21, 20244.45005.20004.40005.14005.1400487,400
Aug 20, 20244.25004.91004.25004.47504.4750621,400
Aug 19, 20243.98004.29503.90004.18004.180040,000
Aug 16, 20244.00004.02403.90004.00004.0000261,300
Aug 15, 20244.10004.10003.97004.02004.02004,800
Aug 14, 20244.00004.07803.91003.96003.960079,700
Aug 13, 20244.00004.04003.72003.95003.9500279,200
Aug 12, 20244.05004.05003.89504.01004.0100185,500
Aug 9, 20244.01004.13903.95004.02004.0200188,200
Aug 8, 20244.29004.52003.85004.02004.0200420,300
Aug 7, 20244.25004.35004.21004.29004.2900414,800
Aug 6, 20244.29004.34404.20004.21004.2100158,200
Aug 5, 20244.25004.29004.05004.25504.255064,600
Aug 2, 20244.12004.25004.00004.24004.2400115,300
Aug 1, 20244.06004.20003.91004.12004.1200233,600
Jul 31, 20244.04004.14004.00004.10004.100079,900
Jul 30, 20244.00004.06003.85004.00004.0000505,900
Jul 29, 20244.01004.15004.00004.03504.0350194,100
Jul 26, 20244.03004.05004.00004.04004.0400346,300
Jul 25, 20244.00004.05004.00004.01504.015070,900
Jul 24, 20244.00004.07003.64004.03004.0300311,300
Jul 23, 20244.06004.08204.00004.00004.0000146,100
Jul 22, 20244.01004.15004.00004.01004.0100327,300
Jul 19, 20243.00004.20003.00004.07004.07003,019,800

Related Tickers

STFS Star Fashion Culture Holdings Limited
1.1796
-0.87%
 
VSME VS MEDIA Holdings Limited
0.7510
+4.31%
 
DRCT Direct Digital Holdings, Inc.
0.4854
-0.53%
 
TC Token Cat Limited
0.7650
-4.40%
 
SDM Smart Digital Group Limited
6.78
+13.38%
 
BAOS Baosheng Media Group Holdings Limited
2.3856
+2.39%
 
EDHL Everbright Digital Holding Limited
4.1600
+2.21%
 
ANTE AirNet Technology Inc.
0.8286
+2.30%
 
HAO Haoxi Health Technology Limited
1.4800
+8.15%
 
CNET ZW Data Action Technologies Inc.
1.4500
-2.68%