Alpha Architect U.S. Quan... (QMOM)
NASDAQ: QMOM
· Real-Time Price · USD
64.14
0.68 (1.07%)
At close: Sep 10, 2025, 3:59 PM
64.20
0.10%
After-hours: Sep 10, 2025, 04:10 PM EDT
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 63.35 | 63.83 | 63.22 | 63.60 | 63.60 | 0.39% | 19,236 |
| Sep 8, 2025 | 63.28 | 63.43 | 63.08 | 63.35 | 63.35 | 0.13% | 29,041 |
| Sep 5, 2025 | 63.73 | 63.85 | 62.23 | 63.27 | 63.27 | 0.44% | 21,700 |
| Sep 4, 2025 | 62.66 | 63.11 | 62.44 | 62.99 | 62.99 | 0.90% | 14,100 |
| Sep 3, 2025 | 62.58 | 62.68 | 62.26 | 62.43 | 62.43 | 0.10% | 19,700 |
| Sep 2, 2025 | 61.77 | 62.55 | 61.57 | 62.37 | 62.37 | -0.91% | 22,500 |
| Aug 29, 2025 | 63.10 | 63.10 | 62.51 | 62.94 | 62.94 | -1.01% | 26,500 |
| Aug 28, 2025 | 62.95 | 63.74 | 62.95 | 63.58 | 63.58 | 1.32% | 20,943 |
| Aug 27, 2025 | 62.58 | 62.93 | 62.58 | 62.75 | 62.75 | 0.22% | 24,618 |
| Aug 26, 2025 | 62.25 | 62.61 | 62.25 | 62.61 | 62.61 | 0.69% | 14,221 |
| Aug 25, 2025 | 62.45 | 62.68 | 62.18 | 62.18 | 62.18 | -0.38% | 12,437 |
| Aug 22, 2025 | 62.25 | 62.85 | 62.25 | 62.42 | 62.42 | 0.60% | 9,700 |
| Aug 21, 2025 | 61.92 | 62.13 | 61.76 | 62.05 | 62.05 | -0.19% | 11,606 |
| Aug 20, 2025 | 61.69 | 62.26 | 61.27 | 62.17 | 62.17 | 0.29% | 53,629 |
| Aug 19, 2025 | 62.79 | 62.79 | 61.90 | 61.99 | 61.99 | -1.12% | 26,600 |
| Aug 18, 2025 | 62.27 | 62.80 | 62.27 | 62.69 | 62.69 | 0.48% | 13,800 |
| Aug 15, 2025 | 62.55 | 62.63 | 62.23 | 62.39 | 62.39 | 0.05% | 22,500 |
| Aug 14, 2025 | 62.52 | 62.80 | 62.25 | 62.36 | 62.36 | -0.76% | 11,945 |
| Aug 13, 2025 | 63.24 | 63.24 | 62.24 | 62.84 | 62.84 | -0.19% | 19,900 |
| Aug 12, 2025 | 62.70 | 62.96 | 62.40 | 62.96 | 62.96 | 0.66% | 18,945 |