Quantum eMotion (QNC) Historical Prices
261 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 0.97 | 1.04 | 0.92 | 0.97 | 0.97 | +1.15% | 411,087 | 0.48 |
| Nov 02, 2026 | 1.02 | 1.06 | 0.96 | 0.96 | 0.96 | -4.10% | 500,288 | 0.59 |
| Oct 30, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -9.91% | 616,376 | 0.72 |
| Oct 29, 2026 | 1.08 | 1.16 | 1.08 | 1.11 | 1.11 | +0.91% | 281,739 | 0.33 |
| Oct 28, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | +0.92% | 253,769 | 0.30 |
| Oct 27, 2026 | 1.04 | 1.15 | 1.03 | 1.09 | 1.09 | +1.87% | 744,056 | 0.88 |
| Oct 26, 2026 | 1.01 | 1.11 | 1.01 | 1.07 | 1.07 | +0.94% | 443,260 | 0.52 |
| Oct 23, 2026 | 1.11 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 454,506 | 0.53 |
| Oct 22, 2026 | 1.19 | 1.21 | 1.10 | 1.16 | 1.16 | -4.92% | 786,032 | 0.91 |
| Oct 21, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 384,137 | 0.45 |
| Oct 20, 2026 | 1.18 | 1.29 | 1.16 | 1.28 | 1.28 | +4.92% | 630,305 | 0.74 |
| Oct 19, 2026 | 1.26 | 1.29 | 1.18 | 1.22 | 1.22 | +0.00% | 837,064 | 0.98 |
| Oct 16, 2026 | 1.33 | 1.35 | 1.22 | 1.22 | 1.22 | -6.15% | 661,655 | 0.77 |
| Oct 15, 2026 | 1.26 | 1.34 | 1.25 | 1.30 | 1.30 | -0.76% | 902,430 | 1.06 |
| Oct 14, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -9.03% | 1,031,759 | 1.21 |
| Oct 13, 2026 | 1.40 | 1.50 | 1.38 | 1.44 | 1.44 | +2.13% | 850,023 | 0.99 |
| Oct 12, 2026 | 1.55 | 1.58 | 1.39 | 1.41 | 1.41 | -10.76% | 947,027 | 1.11 |
| Oct 09, 2026 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | +2.60% | 417,767 | 0.49 |
| Oct 08, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 340,300 | 0.39 |
| Oct 07, 2026 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | -4.29% | 336,621 | 0.38 |
| Oct 06, 2026 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 443,861 | 0.50 |
| Oct 05, 2026 | 1.62 | 1.69 | 1.58 | 1.64 | 1.64 | +3.14% | 740,049 | 0.84 |
| Oct 02, 2026 | 1.69 | 1.74 | 1.59 | 1.59 | 1.59 | -8.62% | 1,180,409 | 1.34 |
| Oct 01, 2026 | 1.57 | 1.74 | 1.55 | 1.74 | 1.74 | +17.57% | 1,410,442 | 1.61 |
| Sep 30, 2026 | 1.77 | 1.77 | 1.46 | 1.48 | 1.48 | -15.43% | 1,746,669 | 2.06 |
| Sep 29, 2026 | 2.06 | 2.06 | 1.70 | 1.75 | 1.75 | -20.45% | 4,203,143 | 5.29 |
| Sep 28, 2026 | 1.88 | 2.21 | 1.85 | 2.20 | 2.20 | +17.02% | 1,598,279 | 2.06 |
| Sep 25, 2026 | 1.90 | 1.94 | 1.87 | 1.88 | 1.88 | -0.53% | 682,369 | 0.87 |
| Sep 24, 2026 | 1.98 | 2.00 | 1.88 | 1.89 | 1.89 | -6.90% | 1,203,206 | 1.56 |
| Sep 23, 2026 | 1.78 | 2.04 | 1.77 | 2.03 | 2.03 | +15.34% | 1,601,468 | 2.12 |
| Sep 22, 2026 | 1.77 | 1.82 | 1.73 | 1.76 | 1.76 | -0.56% | 571,052 | 0.76 |
| Sep 21, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | +5.99% | 909,997 | 1.21 |
| Sep 18, 2026 | 1.71 | 1.76 | 1.65 | 1.67 | 1.67 | -1.76% | 2,978,658 | 4.15 |
| Sep 17, 2026 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | +0.00% | 837,296 | 1.14 |
| Sep 16, 2026 | 1.83 | 1.86 | 1.67 | 1.70 | 1.70 | -5.56% | 1,474,123 | 0.94 |
| Sep 15, 2026 | 1.90 | 1.99 | 1.80 | 1.80 | 1.80 | -5.76% | 1,445,279 | 0.89 |
| Sep 14, 2026 | 1.65 | 2.09 | 1.64 | 1.91 | 1.91 | +12.35% | 5,816,786 | 3.76 |
| Sep 11, 2026 | 1.72 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 356,424 | 0.23 |
| Sep 10, 2026 | 1.72 | 1.80 | 1.71 | 1.71 | 1.71 | -2.84% | 459,204 | 0.29 |
| Sep 09, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 384,545 | 0.24 |
| Sep 08, 2026 | 1.79 | 1.89 | 1.72 | 1.82 | 1.82 | +5.81% | 1,158,855 | 0.74 |
| Sep 07, 2026 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -1.71% | 361,509 | 0.23 |
| Sep 03, 2026 | 1.86 | 1.90 | 1.67 | 1.75 | 1.75 | -6.91% | 1,407,104 | 0.90 |
| Sep 02, 2026 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -4.08% | 1,024,435 | 0.66 |
| Sep 01, 2026 | 1.97 | 2.03 | 1.94 | 1.96 | 1.96 | -3.45% | 412,364 | 0.26 |
| Aug 31, 2026 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | +0.00% | 307,642 | 0.20 |
| Aug 28, 2026 | 2.05 | 2.10 | 2.00 | 2.03 | 2.03 | -1.46% | 358,157 | 0.23 |
| Aug 27, 2026 | 2.06 | 2.15 | 2.05 | 2.06 | 2.06 | -1.44% | 404,786 | 0.25 |
| Aug 26, 2026 | 2.05 | 2.12 | 2.04 | 2.09 | 2.09 | +2.45% | 530,038 | 0.33 |
