Want to see GB:QTX full AI Analyst Report?
Quartix Holdings (QTX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 222.50 | 221.00 | 220.25 | 222.50 | 222.50 | +0.00% | 11,430 | 0.25 |
| Oct 29, 2026 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | +0.00% | 44,793 | 1.01 |
| Oct 28, 2026 | 230.00 | 230.00 | 220.00 | 222.50 | 222.50 | -3.26% | 45,200 | 1.03 |
| Oct 27, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | +0.00% | 23,352 | 0.53 |
| Oct 26, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | +0.00% | 24,760 | 0.51 |
| Oct 23, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | +0.00% | 22,061 | 0.45 |
| Oct 22, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | +0.00% | 34,147 | 0.66 |
| Oct 21, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | +0.00% | 28,074 | 0.54 |
| Oct 20, 2026 | 230.00 | 235.00 | 226.00 | 230.00 | 230.00 | +0.00% | 59,941 | 1.18 |
| Oct 19, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | +0.00% | 54,564 | 1.09 |
| Oct 16, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | +0.00% | 5,450 | 0.11 |
| Oct 15, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | +0.00% | 331,469 | 7.25 |
| Oct 14, 2026 | 230.00 | 234.13 | 225.00 | 230.00 | 230.00 | +0.00% | 21,124 | 0.46 |
| Oct 13, 2026 | 232.50 | 235.00 | 230.00 | 230.00 | 230.00 | -1.08% | 12,819 | 0.27 |
| Oct 12, 2026 | 237.50 | 240.00 | 230.25 | 232.50 | 232.50 | -2.11% | 24,152 | 0.51 |
| Oct 09, 2026 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | +0.00% | 21,988 | 0.46 |
| Oct 08, 2026 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | +0.00% | 5,915 | 0.12 |
| Oct 07, 2026 | 237.50 | 239.50 | 235.10 | 237.50 | 237.50 | +0.00% | 35,366 | 0.74 |
| Oct 06, 2026 | 230.00 | 240.00 | 225.00 | 237.50 | 237.50 | +2.37% | 247,270 | 5.59 |
| Oct 05, 2026 | 232.50 | 235.00 | 226.20 | 232.00 | 232.00 | +3.11% | 168,915 | 4.04 |
| Oct 02, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | +0.00% | 13,897 | 0.33 |
| Oct 01, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | +0.00% | 19,160 | 0.45 |
| Sep 30, 2026 | 227.50 | 234.00 | 221.22 | 225.00 | 225.00 | -1.10% | 11,185 | 0.26 |
| Sep 29, 2026 | 232.50 | 240.00 | 220.00 | 227.50 | 227.50 | -2.15% | 190,146 | 4.67 |
| Sep 28, 2026 | 225.00 | 240.00 | 220.00 | 232.50 | 232.50 | +3.33% | 77,421 | 1.95 |
| Sep 25, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | +0.00% | 16,262 | 0.41 |
| Sep 24, 2026 | 225.00 | 228.11 | 224.00 | 225.00 | 225.00 | +0.00% | 57,833 | 1.48 |
| Sep 23, 2026 | 225.00 | 228.00 | 224.00 | 225.00 | 225.00 | +0.00% | 12,108 | 0.31 |
| Sep 22, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | +0.00% | 32,414 | 0.82 |
| Sep 21, 2026 | 225.00 | 226.60 | 220.00 | 225.00 | 225.00 | +0.00% | 106,910 | 2.80 |
| Sep 18, 2026 | 222.50 | 228.90 | 220.00 | 225.00 | 225.00 | +1.12% | 12,476 | 0.32 |
| Sep 17, 2026 | 227.50 | 230.00 | 220.50 | 222.50 | 222.50 | -2.20% | 40,043 | 1.05 |
| Sep 16, 2026 | 235.00 | 240.00 | 221.00 | 227.50 | 227.50 | -3.19% | 38,522 | 1.01 |
| Sep 15, 2026 | 230.00 | 235.00 | 225.00 | 235.00 | 235.00 | +0.00% | 114,268 | 3.14 |
| Sep 14, 2026 | 230.00 | 235.00 | 225.00 | 235.00 | 235.00 | +2.17% | 34,734 | 0.95 |
| Sep 11, 2026 | 215.00 | 233.00 | 211.00 | 230.00 | 230.00 | +6.98% | 78,950 | 2.20 |
| Sep 10, 2026 | 217.50 | 220.00 | 210.00 | 215.00 | 215.00 | -1.15% | 30,388 | 0.83 |
| Sep 09, 2026 | 220.00 | 221.80 | 215.00 | 217.50 | 217.50 | -1.14% | 25,943 | 0.71 |
| Sep 08, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | +0.00% | 7,579 | 0.20 |
| Sep 07, 2026 | 217.50 | 225.00 | 215.00 | 220.00 | 220.00 | +2.33% | 18,131 | 0.48 |
| Sep 04, 2026 | 227.50 | 230.00 | 215.00 | 215.00 | 215.00 | -5.49% | 31,290 | 0.81 |
| Sep 03, 2026 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | +0.00% | 16,072 | 0.41 |
| Sep 02, 2026 | 227.50 | 234.70 | 222.00 | 227.50 | 227.50 | +0.00% | 1,441 | 0.04 |
| Sep 01, 2026 | 227.50 | 234.33 | 222.00 | 227.50 | 227.50 | +0.00% | 30,524 | 0.78 |
| Aug 31, 2026 | 227.50 | 228.50 | 226.50 | 227.50 | 227.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 227.50 | 235.00 | 222.00 | 227.50 | 227.50 | +0.00% | 8,568 | 0.21 |
| Aug 27, 2026 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | +2.34% | 10,878 | 0.26 |
| Aug 26, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 222.30 | +0.00% | 116,596 | 2.85 |
| Aug 25, 2026 | 225.00 | 235.00 | 223.51 | 225.00 | 222.30 | +0.00% | 25,110 | 0.61 |
| Aug 24, 2026 | 225.00 | 230.00 | 222.55 | 225.00 | 222.30 | +0.00% | 29,419 | 0.73 |