Alpha Architect U.S. Quan... (QMOM)
NASDAQ: QMOM
· Real-Time Price · USD
64.21
-0.43 (-0.66%)
At close: Oct 03, 2025, 3:59 PM
64.21
0.01%
After-hours: Oct 03, 2025, 04:10 PM EDT
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.65 | 64.91 | 64.16 | 64.21 | 64.21 | -0.67% | 11,815 |
| Oct 2, 2025 | 64.56 | 64.72 | 63.95 | 64.64 | 64.64 | 0.59% | 13,773 |
| Oct 1, 2025 | 64.05 | 64.59 | 64.00 | 64.26 | 64.26 | -0.28% | 34,724 |
| Sep 30, 2025 | 64.75 | 64.75 | 64.04 | 64.44 | 64.44 | -0.52% | 14,100 |
| Sep 29, 2025 | 64.98 | 65.18 | 64.70 | 64.78 | 64.78 | 0.40% | 27,700 |
| Sep 26, 2025 | 64.39 | 64.63 | 64.17 | 64.52 | 64.52 | 0.88% | 10,700 |
| Sep 25, 2025 | 63.68 | 64.25 | 63.29 | 63.96 | 63.96 | -0.74% | 11,745 |
| Sep 24, 2025 | 65.50 | 65.50 | 64.32 | 64.44 | 64.44 | -1.51% | 5,125 |
| Sep 23, 2025 | 65.59 | 65.66 | 65.21 | 65.43 | 65.43 | -0.06% | 35,500 |
| Sep 22, 2025 | 64.89 | 65.47 | 64.78 | 65.47 | 65.47 | 0.18% | 30,900 |
| Sep 19, 2025 | 65.34 | 65.35 | 64.78 | 65.35 | 65.35 | 0.41% | 17,100 |
| Sep 18, 2025 | 64.32 | 65.22 | 64.32 | 65.08 | 65.08 | 1.37% | 19,815 |
| Sep 17, 2025 | 64.35 | 64.40 | 63.68 | 64.20 | 64.20 | 0.00% | 14,931 |
| Sep 16, 2025 | 64.64 | 64.70 | 63.88 | 64.20 | 64.20 | -0.80% | 15,936 |
| Sep 15, 2025 | 64.66 | 65.00 | 64.52 | 64.72 | 64.72 | 0.54% | 12,100 |
| Sep 12, 2025 | 64.83 | 64.83 | 64.21 | 64.37 | 64.37 | -0.71% | 13,100 |
| Sep 11, 2025 | 64.32 | 64.96 | 64.32 | 64.83 | 64.83 | 0.98% | 11,800 |
| Sep 10, 2025 | 64.16 | 64.44 | 63.95 | 64.20 | 64.20 | 0.94% | 13,308 |
| 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 |
Page 1 of 124