Quantum eMotion Corp. (QNC)
NYSEAMERICAN: QNC · Real-Time Price · USD
3.230
-0.120 (-3.58%)
Mar 9, 2026, 1:57 PM EDT - Market open
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.25 | 3.34 | 3.16 | 3.29 | - | -1.79% | 214,465 |
| Mar 6, 2026 | 3.25 | 3.36 | 3.19 | 3.35 | 3.35 | 2.13% | 170,328 |
| Mar 5, 2026 | 3.35 | 3.40 | 3.18 | 3.28 | 3.28 | -0.91% | 232,250 |
| Mar 4, 2026 | 3.26 | 3.38 | 3.18 | 3.31 | 3.31 | 2.80% | 412,703 |
| Mar 3, 2026 | 3.21 | 3.25 | 3.11 | 3.22 | 3.22 | -3.59% | 590,274 |
| Mar 2, 2026 | 3.35 | 3.41 | 3.25 | 3.34 | 3.34 | -7.48% | 572,496 |
| Feb 27, 2026 | 3.61 | 3.82 | 3.44 | 3.61 | 3.61 | - | 387,859 |
| Feb 26, 2026 | 3.81 | 3.81 | 3.35 | 3.61 | 3.61 | -3.22% | 449,594 |
| Feb 25, 2026 | 3.92 | 4.09 | 3.71 | 3.73 | 3.73 | -1.58% | 561,552 |
| Feb 24, 2026 | 4.44 | 4.44 | 3.67 | 3.79 | 3.79 | -14.62% | 1,006,613 |
| Feb 23, 2026 | 4.30 | 4.56 | 3.88 | 4.44 | 4.44 | 9.33% | 878,632 |
| Feb 20, 2026 | 3.69 | 4.10 | 3.52 | 4.06 | 4.06 | 17.34% | 716,608 |
| Feb 19, 2026 | 3.26 | 3.56 | 3.24 | 3.46 | 3.46 | 14.95% | 671,132 |
| Feb 18, 2026 | 3.03 | 3.11 | 2.98 | 3.01 | 3.01 | -1.95% | 151,106 |
| Feb 17, 2026 | 3.10 | 3.10 | 2.92 | 3.07 | 3.07 | -2.23% | 319,608 |
| Feb 13, 2026 | 3.44 | 3.44 | 3.09 | 3.14 | 3.14 | -1.26% | 148,421 |
| Feb 12, 2026 | 3.35 | 3.38 | 3.18 | 3.18 | 3.18 | -4.50% | 116,806 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.32 | 3.33 | 3.33 | -0.89% | 123,705 |
| Feb 10, 2026 | 3.57 | 3.57 | 3.35 | 3.36 | 3.36 | -1.75% | 174,933 |
| Feb 9, 2026 | 3.34 | 3.52 | 3.26 | 3.42 | 3.42 | 3.23% | 249,838 |
| Feb 6, 2026 | 2.92 | 3.40 | 2.92 | 3.31 | 3.31 | 15.03% | 438,783 |
| Feb 5, 2026 | 3.22 | 3.44 | 2.82 | 2.88 | 2.88 | -16.76% | 951,021 |
| Feb 4, 2026 | 3.57 | 3.70 | 3.40 | 3.46 | 3.46 | -2.78% | 185,933 |
| Feb 3, 2026 | 3.50 | 3.58 | 3.47 | 3.56 | 3.56 | 2.56% | 206,261 |
| Feb 2, 2026 | 3.56 | 3.65 | 3.47 | 3.47 | 3.47 | -2.72% | 191,028 |
| Jan 30, 2026 | 3.50 | 3.82 | 3.50 | 3.57 | 3.57 | -4.63% | 264,629 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.55 | 3.74 | 3.74 | -3.11% | 295,026 |
| Jan 28, 2026 | 3.87 | 3.92 | 3.64 | 3.86 | 3.86 | 1.85% | 207,331 |
| Jan 27, 2026 | 3.61 | 3.83 | 3.61 | 3.79 | 3.79 | 4.06% | 293,393 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.61 | 3.64 | 3.64 | -9.18% | 582,045 |
| Jan 23, 2026 | 4.08 | 4.15 | 3.89 | 4.01 | 4.01 | -0.74% | 600,700 |
| Jan 22, 2026 | 3.48 | 4.09 | 3.47 | 4.04 | 4.04 | 19.99% | 1,737,875 |
| Jan 21, 2026 | 3.35 | 3.43 | 3.30 | 3.37 | 3.37 | 0.21% | 329,392 |
| Jan 20, 2026 | 3.55 | 3.55 | 3.26 | 3.36 | 3.36 | -6.41% | 274,536 |
| Jan 16, 2026 | 3.30 | 3.65 | 3.30 | 3.59 | 3.59 | 5.59% | 304,358 |
| Jan 15, 2026 | 3.25 | 3.46 | 3.23 | 3.40 | 3.40 | 5.26% | 228,104 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.20 | 3.23 | 3.23 | -5.00% | 232,694 |
| Jan 13, 2026 | 3.48 | 3.51 | 3.31 | 3.40 | 3.40 | -0.87% | 357,355 |
| Jan 12, 2026 | 3.33 | 3.47 | 3.33 | 3.43 | 3.43 | 1.78% | 351,452 |
| Jan 9, 2026 | 3.43 | 3.43 | 3.22 | 3.37 | 3.37 | 1.81% | 249,325 |
| Jan 8, 2026 | 3.30 | 3.46 | 3.17 | 3.31 | 3.31 | 0.36% | 389,530 |
| Jan 7, 2026 | 3.54 | 3.55 | 3.23 | 3.30 | 3.30 | -5.53% | 723,252 |
| Jan 6, 2026 | 3.62 | 3.65 | 3.43 | 3.49 | 3.49 | -3.56% | 555,030 |
| Jan 5, 2026 | 3.64 | 3.75 | 3.40 | 3.62 | 3.62 | -0.41% | 624,202 |
| Jan 2, 2026 | 3.77 | 3.77 | 3.55 | 3.64 | 3.64 | -1.17% | 337,445 |
| Dec 31, 2025 | 3.76 | 3.98 | 3.66 | 3.68 | 3.68 | -6.13% | 435,517 |
| Dec 30, 2025 | 3.75 | 4.06 | 3.57 | 3.92 | 3.92 | 8.53% | 446,520 |
| Dec 29, 2025 | 3.81 | 3.84 | 3.50 | 3.61 | 3.61 | -5.25% | 502,473 |
| Dec 26, 2025 | 3.73 | 3.84 | 3.62 | 3.81 | 3.81 | 3.79% | 287,004 |
| Dec 24, 2025 | 3.32 | 3.68 | 3.32 | 3.67 | 3.67 | 10.64% | 260,514 |
| Dec 23, 2025 | 3.82 | 3.87 | 3.25 | 3.32 | 3.32 | -7.06% | 902,756 |
| Dec 22, 2025 | 4.06 | 4.30 | 3.50 | 3.57 | 3.57 | -6.05% | 2,633,560 |
| Dec 19, 2025 | 3.37 | 4.24 | 3.17 | 3.80 | 3.80 | 15.15% | 2,487,454 |
| Dec 18, 2025 | 2.89 | 3.43 | 2.89 | 3.30 | 3.30 | 13.79% | 1,416,178 |
| Dec 17, 2025 | 2.77 | 3.02 | 2.73 | 2.90 | 2.90 | 5.07% | 995,947 |
| Dec 16, 2025 | 2.49 | 2.76 | 2.32 | 2.76 | 2.76 | 8.66% | 707,935 |
| Dec 15, 2025 | 1.98 | 2.54 | 1.98 | 2.54 | 2.54 | 27.00% | 1,437,720 |
| Dec 12, 2025 | 2.05 | 2.12 | 1.95 | 2.00 | 2.00 | -2.10% | 325,497 |
| Dec 11, 2025 | 2.12 | 2.15 | 2.00 | 2.04 | 2.04 | -4.53% | 326,722 |
| Dec 10, 2025 | 2.23 | 2.25 | 2.12 | 2.14 | 2.14 | -5.18% | 309,524 |
| Dec 9, 2025 | 2.31 | 2.33 | 2.24 | 2.26 | 2.26 | -2.29% | 230,558 |
| Dec 8, 2025 | 2.40 | 2.47 | 2.30 | 2.31 | 2.31 | -3.75% | 245,467 |
| Dec 5, 2025 | 2.55 | 2.56 | 2.39 | 2.40 | 2.40 | -4.38% | 443,855 |
| Dec 4, 2025 | 2.39 | 2.52 | 2.33 | 2.51 | 2.51 | 5.02% | 446,842 |
| Dec 3, 2025 | 2.23 | 2.41 | 2.19 | 2.39 | 2.39 | 7.17% | 241,092 |
| Dec 2, 2025 | 2.10 | 2.35 | 2.10 | 2.23 | 2.23 | 3.43% | 271,468 |
| Dec 1, 2025 | 2.27 | 2.30 | 2.15 | 2.16 | 2.16 | -8.64% | 432,135 |
| Nov 28, 2025 | 2.39 | 2.45 | 2.33 | 2.36 | 2.36 | 0.85% | 265,933 |
| Nov 26, 2025 | 2.14 | 2.36 | 2.10 | 2.34 | 2.34 | 11.43% | 393,450 |
| Nov 25, 2025 | 2.15 | 2.21 | 1.93 | 2.10 | 2.10 | 2.44% | 489,269 |
| Nov 24, 2025 | 1.77 | 2.08 | 1.77 | 2.05 | 2.05 | 16.41% | 356,796 |
| Nov 21, 2025 | 1.70 | 1.77 | 1.60 | 1.76 | 1.76 | 3.04% | 397,297 |
| Nov 20, 2025 | 1.80 | 1.92 | 1.66 | 1.71 | 1.71 | 1.73% | 515,464 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.66 | 1.68 | 1.68 | -9.68% | 409,854 |
| Nov 18, 2025 | 1.72 | 1.90 | 1.60 | 1.86 | 1.86 | 6.29% | 644,343 |
| Nov 17, 2025 | 2.04 | 2.04 | 1.72 | 1.75 | 1.75 | -14.80% | 900,377 |
| Nov 14, 2025 | 1.84 | 2.13 | 1.66 | 2.05 | 2.05 | -0.77% | 883,546 |
| Nov 13, 2025 | 2.35 | 2.35 | 2.03 | 2.07 | 2.07 | -12.66% | 988,725 |
| Nov 12, 2025 | 2.54 | 2.55 | 2.37 | 2.37 | 2.37 | -6.69% | 624,711 |
| Nov 11, 2025 | 2.55 | 2.63 | 2.43 | 2.54 | 2.54 | 2.13% | 279,494 |
| Nov 10, 2025 | 2.72 | 2.78 | 2.46 | 2.49 | 2.49 | -0.52% | 545,098 |
| Nov 7, 2025 | 2.37 | 2.52 | 2.19 | 2.50 | 2.50 | 1.63% | 733,918 |
| Nov 6, 2025 | 2.78 | 2.78 | 2.38 | 2.46 | 2.46 | -7.87% | 867,469 |
| Nov 5, 2025 | 2.47 | 2.70 | 2.34 | 2.67 | 2.67 | 15.99% | 1,380,707 |
| Nov 4, 2025 | 2.20 | 2.44 | 2.00 | 2.30 | 2.30 | -9.08% | 2,503,923 |
| Nov 3, 2025 | 3.18 | 3.31 | 2.44 | 2.53 | 2.53 | -25.09% | 3,214,061 |
| Oct 31, 2025 | 3.50 | 3.62 | 3.19 | 3.38 | 3.38 | - | 2,526,700 |
| Oct 30, 2025 | 3.68 | 3.68 | 3.08 | 3.38 | 3.38 | -4.30% | 3,586,852 |
| Oct 29, 2025 | 2.93 | 3.55 | 2.86 | 3.53 | 3.53 | 23.07% | 3,621,894 |
| Oct 28, 2025 | 2.57 | 2.88 | 2.48 | 2.87 | 2.87 | 12.11% | 1,245,454 |
| Oct 27, 2025 | 2.63 | 2.70 | 2.53 | 2.56 | 2.56 | 1.95% | 1,273,417 |
| Oct 24, 2025 | 2.52 | 2.55 | 2.36 | 2.51 | 2.51 | 2.91% | 1,893,915 |
| Oct 23, 2025 | 2.20 | 2.48 | 2.20 | 2.44 | 2.44 | 17.31% | 2,237,162 |
| Oct 22, 2025 | 2.20 | 2.26 | 1.95 | 2.08 | 2.08 | -10.34% | 2,279,747 |
| Oct 21, 2025 | 2.46 | 2.46 | 2.13 | 2.32 | 2.32 | 3.57% | 2,478,118 |
| Oct 20, 2025 | 1.96 | 2.25 | 1.90 | 2.24 | 2.24 | 20.43% | 2,501,989 |
| Oct 17, 2025 | 1.58 | 1.88 | 1.48 | 1.86 | 1.86 | 16.69% | 1,236,742 |
| Oct 16, 2025 | 1.80 | 1.83 | 1.56 | 1.59 | 1.59 | -7.86% | 1,171,138 |
| Oct 15, 2025 | 1.72 | 1.87 | 1.65 | 1.73 | 1.73 | 1.17% | 2,357,276 |
| Oct 14, 2025 | 1.47 | 1.75 | 1.47 | 1.71 | 1.71 | 14.77% | 2,301,499 |