Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Qnity Electronics, Inc. (Q) Historical Prices

Q historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026116.66120.25114.09116.67116.67-4.88%2,759,9011.69
Oct 29, 2026122.50124.91120.68122.66122.66-0.11%2,326,0311.42
Oct 28, 2026121.27122.94119.26122.79122.79+3.40%1,734,7391.06
Oct 27, 2026115.92118.98115.29118.75118.75+4.10%1,245,6610.75
Oct 26, 2026110.32114.49110.00114.07114.07+3.86%1,988,7121.18
Oct 23, 2026108.00110.26105.01109.83109.83+0.97%1,897,7781.11
Oct 22, 2026116.00116.75108.10108.78108.78-9.48%2,934,7031.74
Oct 21, 2026121.50121.80119.16120.17120.17+1.52%1,560,1850.92
Oct 20, 2026118.22120.22115.31118.37118.37-0.57%1,416,9740.84
Oct 19, 2026119.61120.90118.20119.05119.05+3.19%1,491,8370.89
Oct 16, 2026117.49119.42115.10115.37115.37-3.54%1,803,2081.08
Oct 15, 2026117.20120.09115.49119.61119.61-1.65%1,615,5340.97
Oct 14, 2026122.22125.26118.82121.62121.62-1.04%1,973,5661.19
Oct 13, 2026120.82123.10119.53122.90122.90-0.25%1,926,8761.15
Oct 12, 2026125.40125.40121.68123.21123.21-2.68%1,394,3440.83
Oct 09, 2026128.25129.49124.61126.60126.60-0.06%1,285,5270.77
Oct 08, 2026127.50131.29125.27126.68126.68-2.34%1,501,5550.89
Oct 07, 2026130.72131.40127.92129.72129.72-2.93%971,1250.58
Oct 06, 2026132.50133.66130.49133.63133.63+1.60%1,326,4830.79
Oct 05, 2026133.87133.87130.03131.53131.53+0.04%1,901,7201.13
Oct 02, 2026131.67132.41130.00131.48131.48+2.36%1,164,6320.68
Oct 01, 2026125.03128.50123.44128.45128.45+2.16%1,303,4040.76
Sep 30, 2026126.38126.96124.24125.74125.74+0.10%1,506,2840.89
Sep 29, 2026126.81127.77124.84125.61125.61+0.56%718,4600.42
Sep 28, 2026124.68126.50122.22124.91124.91+0.18%1,186,2070.68
Sep 25, 2026122.58125.39121.80124.69124.69+1.95%829,8940.47
Sep 24, 2026122.03123.45120.05122.31122.31-1.76%1,490,9350.83
Sep 23, 2026124.51126.55122.70124.50124.50-0.29%914,7910.50
Sep 22, 2026121.00126.21120.44124.86124.86+2.50%1,980,7431.10
Sep 21, 2026121.90122.54119.60121.82121.82+1.47%1,620,3470.90
Sep 18, 2026118.08120.72118.08120.05120.05+2.49%3,908,4022.19
Sep 17, 2026117.80119.23116.20117.13117.13+1.98%1,164,5340.64
Sep 16, 2026116.99118.07113.53114.86114.86+0.24%1,430,5360.79
Sep 15, 2026119.15120.00111.75114.59114.59-2.25%2,515,6651.35
Sep 14, 2026119.33122.35116.35117.23117.23-7.25%1,589,2200.85
Sep 11, 2026125.87127.16124.73126.40126.40+2.50%865,5830.46
Sep 10, 2026122.94125.77121.51123.32123.32-1.71%1,644,4300.88
Sep 09, 2026122.00126.63121.25125.47125.47+1.78%1,256,4240.67
Sep 08, 2026122.02124.59120.39123.28123.28+2.33%1,397,7470.74
Sep 07, 2026120.00122.40119.64120.47120.47+0.00%00.00
Sep 04, 2026120.00122.40119.64120.47120.47+1.69%1,311,1720.68
Sep 03, 2026117.65119.12114.39118.47118.47+0.66%1,537,0650.80
Sep 02, 2026116.58118.77114.75117.69117.69+1.90%2,101,8391.10
Sep 01, 2026117.65118.47113.33115.49115.49-3.30%2,793,8381.48
Aug 31, 2026120.25121.99118.86119.43119.43-0.62%1,946,6201.03
Aug 28, 2026125.68126.00119.50120.26120.18-4.82%2,005,3761.06
Aug 27, 2026128.15129.21125.50126.35126.27+0.12%1,130,5410.59
Aug 26, 2026127.12127.92125.14126.20126.12-0.33%1,456,3500.76
Aug 25, 2026129.04129.50125.81126.62126.54+0.30%945,1050.49
Aug 24, 2026126.74126.81122.47126.24126.16-2.05%1,614,9290.84