NasdaqCM - Delayed Quote USD
QMMM Holdings Limited (QMMM)
At close: October 23 at 4:00 PM EDT
After hours: October 23 at 7:30 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 11.00 | 11.14 | 9.38 | 9.62 | 9.62 | 300,000 |
| Oct 22, 2024 | 9.73 | 11.19 | 9.73 | 10.86 | 10.86 | 213,600 |
| Oct 21, 2024 | 9.78 | 10.38 | 9.50 | 9.89 | 9.89 | 287,500 |
| Oct 18, 2024 | 9.03 | 10.40 | 9.01 | 10.08 | 10.08 | 337,600 |
| Oct 17, 2024 | 8.73 | 9.13 | 8.65 | 9.08 | 9.08 | 522,600 |
| Oct 16, 2024 | 8.50 | 9.30 | 8.50 | 8.51 | 8.51 | 1,803,100 |
| Oct 15, 2024 | 7.91 | 9.75 | 7.68 | 8.67 | 8.67 | 1,447,200 |
| Oct 14, 2024 | 7.61 | 8.00 | 7.09 | 7.86 | 7.86 | 1,195,500 |
| Oct 11, 2024 | 7.65 | 8.00 | 7.30 | 7.70 | 7.70 | 275,200 |
| Oct 10, 2024 | 7.21 | 7.89 | 7.15 | 7.71 | 7.71 | 268,800 |
| Oct 9, 2024 | 6.89 | 7.45 | 6.80 | 7.39 | 7.39 | 193,300 |
| Oct 8, 2024 | 7.01 | 7.29 | 6.71 | 7.18 | 7.18 | 336,700 |
| Oct 7, 2024 | 7.62 | 8.20 | 6.28 | 6.81 | 6.81 | 870,600 |
| Oct 4, 2024 | 6.74 | 7.69 | 6.60 | 7.50 | 7.50 | 1,263,100 |
| Oct 3, 2024 | 6.51 | 6.88 | 6.26 | 6.72 | 6.72 | 732,100 |
| Oct 2, 2024 | 6.59 | 6.90 | 6.01 | 6.43 | 6.43 | 776,000 |
| Oct 1, 2024 | 6.40 | 6.87 | 5.80 | 6.57 | 6.57 | 1,238,700 |
| Sep 30, 2024 | 6.50 | 7.46 | 4.75 | 6.22 | 6.22 | 3,518,900 |
| Sep 27, 2024 | 6.40 | 6.75 | 6.25 | 6.40 | 6.40 | 340,700 |
| Sep 26, 2024 | 6.20 | 6.84 | 5.95 | 6.37 | 6.37 | 587,100 |
| Sep 25, 2024 | 6.38 | 6.40 | 6.04 | 6.32 | 6.32 | 307,700 |
| Sep 24, 2024 | 5.65 | 6.52 | 5.53 | 6.14 | 6.14 | 2,424,300 |
| Sep 23, 2024 | 5.40 | 5.83 | 5.01 | 5.50 | 5.50 | 716,200 |
| Sep 20, 2024 | 5.65 | 5.99 | 5.41 | 5.41 | 5.41 | 76,600 |
| Sep 19, 2024 | 5.80 | 5.99 | 5.62 | 5.63 | 5.63 | 147,600 |
| Sep 18, 2024 | 5.45 | 5.80 | 4.70 | 5.63 | 5.63 | 533,800 |
| Sep 17, 2024 | 5.63 | 5.80 | 5.15 | 5.42 | 5.42 | 454,600 |
| Sep 16, 2024 | 5.96 | 6.09 | 5.40 | 5.64 | 5.64 | 232,600 |
| Sep 13, 2024 | 5.94 | 6.27 | 5.85 | 6.19 | 6.19 | 255,600 |
| Sep 12, 2024 | 6.75 | 6.82 | 5.86 | 5.86 | 5.86 | 437,100 |
| Sep 11, 2024 | 6.99 | 7.31 | 6.61 | 6.66 | 6.66 | 259,800 |
| Sep 10, 2024 | 6.36 | 7.55 | 6.20 | 7.34 | 7.34 | 768,800 |
| Sep 9, 2024 | 6.01 | 6.59 | 5.81 | 6.47 | 6.47 | 724,100 |
| Sep 6, 2024 | 6.02 | 6.33 | 5.60 | 6.16 | 6.16 | 765,700 |
| Sep 5, 2024 | 6.07 | 6.56 | 5.31 | 6.02 | 6.02 | 1,440,200 |
| Sep 4, 2024 | 7.00 | 7.00 | 4.05 | 5.87 | 5.87 | 3,371,300 |
| Sep 3, 2024 | 6.20 | 7.70 | 6.10 | 7.26 | 7.26 | 411,000 |
| Aug 30, 2024 | 5.05 | 6.88 | 5.05 | 6.29 | 6.29 | 456,100 |
| Aug 29, 2024 | 5.04 | 5.22 | 5.00 | 5.09 | 5.09 | 137,200 |
| Aug 28, 2024 | 5.01 | 5.20 | 5.00 | 5.15 | 5.15 | 166,400 |
| Aug 27, 2024 | 5.05 | 5.19 | 4.81 | 4.91 | 4.91 | 298,800 |
| Aug 26, 2024 | 4.70 | 5.28 | 4.70 | 5.15 | 5.15 | 260,500 |
| Aug 23, 2024 | 5.15 | 5.20 | 4.63 | 4.75 | 4.75 | 547,200 |
| Aug 22, 2024 | 4.86 | 5.11 | 4.26 | 4.87 | 4.87 | 447,100 |
| Aug 21, 2024 | 4.45 | 5.20 | 4.40 | 5.14 | 5.14 | 487,400 |
| Aug 20, 2024 | 4.25 | 4.91 | 4.25 | 4.47 | 4.47 | 621,400 |
| Aug 19, 2024 | 3.98 | 4.30 | 3.90 | 4.18 | 4.18 | 40,000 |
| Aug 16, 2024 | 4.00 | 4.02 | 3.90 | 4.00 | 4.00 | 261,300 |
| Aug 15, 2024 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | 4,800 |
| Aug 14, 2024 | 4.00 | 4.08 | 3.91 | 3.96 | 3.96 | 79,700 |
| Aug 13, 2024 | 4.00 | 4.04 | 3.72 | 3.95 | 3.95 | 279,200 |
| Aug 12, 2024 | 4.05 | 4.05 | 3.89 | 4.01 | 4.01 | 185,500 |
| Aug 9, 2024 | 4.01 | 4.14 | 3.95 | 4.02 | 4.02 | 188,200 |
| Aug 8, 2024 | 4.29 | 4.52 | 3.85 | 4.02 | 4.02 | 420,300 |
| Aug 7, 2024 | 4.25 | 4.35 | 4.21 | 4.29 | 4.29 | 414,800 |
| Aug 6, 2024 | 4.29 | 4.34 | 4.20 | 4.21 | 4.21 | 158,200 |
| Aug 5, 2024 | 4.25 | 4.29 | 4.05 | 4.26 | 4.26 | 64,600 |
| Aug 2, 2024 | 4.12 | 4.25 | 4.00 | 4.24 | 4.24 | 115,300 |
| Aug 1, 2024 | 4.06 | 4.20 | 3.91 | 4.12 | 4.12 | 233,600 |
| Jul 31, 2024 | 4.04 | 4.14 | 4.00 | 4.10 | 4.10 | 79,900 |
| Jul 30, 2024 | 4.00 | 4.06 | 3.85 | 4.00 | 4.00 | 505,900 |
| Jul 29, 2024 | 4.01 | 4.15 | 4.00 | 4.03 | 4.03 | 194,100 |
| Jul 26, 2024 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | 346,300 |
| Jul 25, 2024 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | 70,900 |
| Jul 24, 2024 | 4.00 | 4.07 | 3.64 | 4.03 | 4.03 | 311,300 |
| Jul 23, 2024 | 4.06 | 4.08 | 4.00 | 4.00 | 4.00 | 146,100 |
| Jul 22, 2024 | 4.01 | 4.15 | 4.00 | 4.01 | 4.01 | 327,300 |
| Jul 19, 2024 | 3.00 | 4.20 | 3.00 | 4.07 | 4.07 | 3,019,800 |
Related Tickers
STFS Star Fashion Culture Holdings Limited
3.6200
+0.28%
VSME VS MEDIA Holdings Limited
2.2300
-10.80%
HAO Haoxi Health Technology Limited
0.1860
-2.31%
NEXN Nexxen International Ltd.
8.00
-0.37%
ANTE AirNet Technology Inc.
0.3754
+3.85%
DLX Deluxe Corporation
18.86
-1.46%
DRCT Direct Digital Holdings, Inc.
2.8300
+3.28%
MGOL MGO Global, Inc.
2.4700
-7.49%
0164.HK China Baoli Technologies Holdings Limited
0.415
+1.22%
JWNG.L Jaywing plc
1.7500
0.00%