Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

QuantaMatrix, Inc. (317690) Historical Prices

KR:317690 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,045.002,045.001,972.002,020.002,020.00+0.00%38,8760.58
Oct 29, 20262,015.002,080.001,951.002,020.002,020.00+0.25%38,5700.58
Oct 28, 20262,060.002,095.002,000.002,015.002,015.00-2.18%45,2970.69
Oct 27, 20262,145.002,230.002,060.002,060.002,060.00-3.96%38,3190.58
Oct 26, 20262,125.002,150.002,050.002,145.002,145.00+0.94%16,5980.24
Oct 23, 20262,190.002,190.002,115.002,125.002,125.00-1.16%13,1200.19
Oct 22, 20262,280.002,300.002,120.002,150.002,150.00-4.23%21,5530.31
Oct 21, 20262,370.002,375.002,230.002,245.002,245.00-0.66%25,4220.37
Oct 20, 20262,220.002,360.002,220.002,260.002,260.00+0.22%33,2820.48
Oct 19, 20262,060.002,300.002,060.002,255.002,255.00+3.92%27,8020.40
Oct 16, 20262,030.002,280.002,030.002,170.002,170.00+3.33%29,9670.43
Oct 15, 20262,200.002,250.002,100.002,100.002,100.00-4.98%45,6930.65
Oct 14, 20262,175.002,275.002,170.002,210.002,210.00+1.61%31,7640.45
Oct 13, 20262,205.002,220.002,130.002,175.002,175.00-2.90%55,7760.80
Oct 12, 20262,365.002,365.002,240.002,240.002,240.00-3.24%23,0130.33
Oct 09, 20262,315.002,440.002,295.002,315.002,315.00+0.00%00.00
Oct 08, 20262,440.002,440.002,295.002,315.002,315.00-2.11%33,8560.47
Oct 07, 20262,355.002,440.002,330.002,365.002,365.00+2.16%76,5521.06
Oct 06, 20262,340.002,430.002,310.002,315.002,315.00+0.43%32,6620.45
Oct 05, 20262,305.002,350.002,260.002,305.002,305.00+0.00%00.00
Oct 02, 20262,315.002,350.002,260.002,305.002,305.00+0.00%36,7760.50
Oct 01, 20262,210.002,365.002,200.002,305.002,305.00+4.30%46,9460.64
Sep 30, 20262,270.002,300.002,205.002,210.002,210.00-1.12%88,0801.20
Sep 29, 20262,200.002,395.002,180.002,235.002,235.00+0.45%87,7561.20
Sep 28, 20262,190.002,260.002,190.002,225.002,225.00+1.60%23,3360.32
Sep 25, 20262,190.002,215.002,160.002,190.002,190.00+0.00%00.00
Sep 24, 20262,190.002,215.002,160.002,190.002,190.00+0.00%00.00
Sep 23, 20262,175.002,215.002,160.002,190.002,190.00+0.69%14,7500.19
Sep 22, 20262,265.002,265.002,145.002,175.002,175.00-2.25%70,3530.91
Sep 21, 20262,250.002,285.002,195.002,225.002,225.00+0.91%40,5110.52
Sep 18, 20262,210.002,330.002,165.002,205.002,205.00-0.23%48,6940.61
Sep 17, 20262,230.002,255.002,165.002,210.002,210.00-3.91%64,7350.81
Sep 16, 20262,355.002,375.002,150.002,300.002,300.00+0.66%86,8441.07
Sep 15, 20262,255.002,400.002,220.002,285.002,285.00+1.33%91,4301.14
Sep 14, 20262,400.002,400.002,225.002,255.002,255.00-6.04%72,6300.91
Sep 11, 20262,370.002,445.002,350.002,400.002,400.00-0.83%45,5490.57
Sep 10, 20262,465.002,465.002,380.002,420.002,420.00-2.02%35,5070.44
Sep 09, 20262,440.002,485.002,360.002,470.002,470.00+3.35%45,2450.56
Sep 08, 20262,415.002,510.002,360.002,390.002,390.00-0.62%47,5000.58
Sep 07, 20262,495.002,495.002,400.002,405.002,405.00-2.24%26,8560.33
Sep 04, 20262,375.002,485.002,350.002,460.002,460.00+3.58%24,7630.30
Sep 03, 20262,380.002,475.002,315.002,375.002,375.00-0.21%44,1500.53
Sep 02, 20262,495.002,510.002,350.002,380.002,380.00-4.61%50,3530.60
Sep 01, 20262,350.002,525.002,350.002,495.002,495.00+4.18%28,1190.32
Aug 31, 20262,410.002,440.002,345.002,395.002,395.00-0.62%24,6780.29
Aug 28, 20262,410.002,460.002,340.002,410.002,410.00+0.00%41,1840.47
Aug 27, 20262,450.002,485.002,385.002,410.002,410.00-1.23%48,0620.54
Aug 26, 20262,365.002,490.002,320.002,440.002,440.00+3.17%30,6150.34
Aug 25, 20262,490.002,490.002,320.002,365.002,365.00-5.02%67,1500.74
Aug 24, 20262,450.002,515.002,370.002,490.002,490.00+2.68%69,7190.76