Quantum eMotion Corp. (QNC)
NYSEAMERICAN: QNC · Real-Time Price · USD
2.990
-0.120 (-3.86%)
At close: Jun 26, 2026, 4:00 PM EDT
3.010
+0.020 (0.67%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.10 | 3.10 | 2.96 | 2.99 | 2.99 | -3.86% | 651,977 |
| Jun 25, 2026 | 3.18 | 3.25 | 3.08 | 3.11 | 3.11 | 1.63% | 564,412 |
| Jun 24, 2026 | 3.20 | 3.22 | 3.00 | 3.06 | 3.06 | -3.47% | 615,997 |
| Jun 23, 2026 | 3.38 | 3.48 | 3.15 | 3.17 | 3.17 | -10.20% | 824,334 |
| Jun 22, 2026 | 3.19 | 3.59 | 3.12 | 3.53 | 3.53 | 8.95% | 1,092,273 |
| Jun 18, 2026 | 3.25 | 3.34 | 2.96 | 3.24 | 3.24 | 2.86% | 27,078,114 |
| Jun 17, 2026 | 3.35 | 3.39 | 3.11 | 3.15 | 3.15 | -5.69% | 589,911 |
| Jun 16, 2026 | 3.36 | 3.39 | 3.21 | 3.34 | 3.34 | -1.18% | 1,171,639 |
| Jun 15, 2026 | 3.10 | 3.43 | 3.05 | 3.38 | 3.38 | 13.42% | 2,515,523 |
| Jun 12, 2026 | 2.95 | 3.01 | 2.90 | 2.98 | 2.98 | 1.36% | 315,031 |
| Jun 11, 2026 | 2.78 | 2.95 | 2.72 | 2.94 | 2.94 | 6.14% | 396,337 |
| Jun 10, 2026 | 2.91 | 2.95 | 2.77 | 2.77 | 2.77 | -6.42% | 431,598 |
| Jun 9, 2026 | 3.10 | 3.17 | 2.78 | 2.96 | 2.96 | -3.58% | 494,936 |
| Jun 8, 2026 | 3.04 | 3.18 | 3.02 | 3.07 | 3.07 | 3.72% | 417,095 |
| Jun 5, 2026 | 3.18 | 3.19 | 2.93 | 2.96 | 2.96 | -10.03% | 741,010 |
| Jun 4, 2026 | 3.22 | 3.32 | 3.18 | 3.29 | 3.29 | -2.37% | 543,285 |
| Jun 3, 2026 | 3.40 | 3.51 | 3.26 | 3.37 | 3.37 | -1.75% | 733,605 |
| Jun 2, 2026 | 3.11 | 3.51 | 3.11 | 3.43 | 3.43 | 8.54% | 950,570 |
| Jun 1, 2026 | 3.27 | 3.27 | 3.08 | 3.16 | 3.16 | -2.47% | 768,747 |
| May 29, 2026 | 3.44 | 3.50 | 3.17 | 3.24 | 3.24 | -6.36% | 923,430 |
| May 28, 2026 | 3.17 | 3.46 | 3.13 | 3.46 | 3.46 | 8.81% | 1,470,760 |
| May 27, 2026 | 3.24 | 3.39 | 3.08 | 3.18 | 3.18 | -3.34% | 888,200 |
| May 26, 2026 | 3.35 | 3.39 | 3.12 | 3.29 | 3.29 | 0.30% | 1,053,042 |
| May 22, 2026 | 2.86 | 3.28 | 2.82 | 3.28 | 3.28 | 15.49% | 2,056,858 |
| May 21, 2026 | 2.80 | 3.02 | 2.79 | 2.84 | 2.84 | 2.90% | 755,619 |
| May 20, 2026 | 2.76 | 2.87 | 2.72 | 2.76 | 2.76 | -0.36% | 643,227 |
| May 19, 2026 | 2.62 | 2.79 | 2.62 | 2.77 | 2.77 | 3.75% | 432,690 |
| May 18, 2026 | 2.73 | 2.78 | 2.60 | 2.67 | 2.67 | -1.11% | 298,624 |
| May 15, 2026 | 2.83 | 2.86 | 2.68 | 2.70 | 2.70 | -7.85% | 563,902 |
| May 14, 2026 | 2.85 | 2.94 | 2.76 | 2.93 | 2.93 | 3.17% | 503,734 |
| May 13, 2026 | 2.78 | 2.93 | 2.73 | 2.84 | 2.84 | 1.79% | 514,489 |
| May 12, 2026 | 3.00 | 3.01 | 2.72 | 2.79 | 2.79 | -7.62% | 837,427 |
| May 11, 2026 | 2.70 | 3.05 | 2.64 | 3.02 | 3.02 | 11.03% | 1,352,729 |
| May 8, 2026 | 2.82 | 2.82 | 2.70 | 2.72 | 2.72 | -2.16% | 332,286 |
| May 7, 2026 | 2.75 | 2.84 | 2.72 | 2.78 | 2.78 | -1.77% | 303,471 |
| May 6, 2026 | 2.81 | 2.88 | 2.76 | 2.83 | 2.83 | 1.80% | 514,736 |
| May 5, 2026 | 2.86 | 2.93 | 2.71 | 2.78 | 2.78 | -1.77% | 541,681 |
| May 4, 2026 | 2.77 | 2.84 | 2.72 | 2.83 | 2.83 | 1.80% | 362,099 |
| May 1, 2026 | 2.84 | 2.85 | 2.75 | 2.78 | 2.78 | -1.77% | 186,075 |
| Apr 30, 2026 | 2.66 | 2.83 | 2.61 | 2.83 | 2.83 | 8.85% | 398,258 |
| Apr 29, 2026 | 2.74 | 2.76 | 2.57 | 2.60 | 2.60 | -7.14% | 288,713 |
| Apr 28, 2026 | 2.87 | 2.87 | 2.70 | 2.80 | 2.80 | -3.78% | 474,219 |
| Apr 27, 2026 | 2.79 | 2.94 | 2.70 | 2.91 | 2.91 | 8.18% | 540,631 |
| Apr 24, 2026 | 2.80 | 2.85 | 2.67 | 2.69 | 2.69 | -2.89% | 415,300 |
| Apr 23, 2026 | 2.85 | 2.85 | 2.70 | 2.77 | 2.77 | -3.82% | 336,204 |
| Apr 22, 2026 | 2.76 | 2.95 | 2.76 | 2.88 | 2.88 | 4.35% | 437,761 |
| Apr 21, 2026 | 2.94 | 2.96 | 2.71 | 2.76 | 2.76 | -5.15% | 603,323 |
| Apr 20, 2026 | 2.85 | 2.95 | 2.75 | 2.91 | 2.91 | 1.39% | 449,062 |
| Apr 17, 2026 | 2.69 | 2.90 | 2.66 | 2.87 | 2.87 | 8.71% | 684,183 |
| Apr 16, 2026 | 2.90 | 2.93 | 2.60 | 2.64 | 2.64 | -7.04% | 588,836 |
| Apr 15, 2026 | 2.80 | 2.95 | 2.77 | 2.84 | 2.84 | 5.19% | 1,012,160 |
| Apr 14, 2026 | 2.53 | 2.74 | 2.34 | 2.70 | 2.70 | 6.30% | 1,191,704 |
| Apr 13, 2026 | 2.44 | 2.54 | 2.38 | 2.54 | 2.54 | 1.60% | 440,264 |
| Apr 10, 2026 | 2.48 | 2.64 | 2.40 | 2.50 | 2.50 | 0.81% | 505,882 |
| Apr 9, 2026 | 2.43 | 2.48 | 2.34 | 2.48 | 2.48 | 2.48% | 198,029 |
| Apr 8, 2026 | 2.41 | 2.51 | 2.34 | 2.42 | 2.42 | 11.01% | 481,893 |
| Apr 7, 2026 | 2.30 | 2.30 | 2.15 | 2.18 | 2.18 | -6.44% | 342,162 |
| Apr 6, 2026 | 2.49 | 2.54 | 2.30 | 2.33 | 2.33 | -5.28% | 754,900 |
| Apr 2, 2026 | 2.40 | 2.49 | 2.25 | 2.46 | 2.46 | 0.82% | 479,465 |
| Apr 1, 2026 | 2.43 | 2.65 | 2.35 | 2.44 | 2.44 | 6.55% | 983,802 |
| Mar 31, 2026 | 2.03 | 2.35 | 2.03 | 2.29 | 2.29 | 13.37% | 553,282 |
| Mar 30, 2026 | 1.99 | 2.24 | 1.98 | 2.02 | 2.02 | -1.46% | 435,428 |
| Mar 27, 2026 | 2.16 | 2.16 | 1.90 | 2.05 | 2.05 | -4.21% | 1,108,703 |
| Mar 26, 2026 | 2.19 | 2.38 | 2.12 | 2.14 | 2.14 | -6.55% | 354,052 |
| Mar 25, 2026 | 2.58 | 2.58 | 2.25 | 2.29 | 2.29 | -5.37% | 514,762 |
| Mar 24, 2026 | 2.29 | 2.47 | 2.27 | 2.42 | 2.42 | 2.98% | 464,743 |
| Mar 23, 2026 | 2.48 | 2.48 | 2.16 | 2.35 | 2.35 | -1.26% | 393,049 |
| Mar 20, 2026 | 2.60 | 2.60 | 2.20 | 2.38 | 2.38 | -6.67% | 773,762 |
| Mar 19, 2026 | 2.56 | 2.63 | 2.48 | 2.55 | 2.55 | -6.59% | 436,262 |
| Mar 18, 2026 | 2.52 | 2.88 | 2.49 | 2.73 | 2.73 | 6.64% | 355,451 |
| Mar 17, 2026 | 2.93 | 2.93 | 2.50 | 2.56 | 2.56 | -13.51% | 1,018,462 |
| Mar 16, 2026 | 3.09 | 3.10 | 2.85 | 2.96 | 2.96 | -2.31% | 521,351 |
| Mar 13, 2026 | 3.17 | 3.18 | 2.97 | 3.03 | 3.03 | 0.66% | 249,006 |
| Mar 12, 2026 | 3.18 | 3.20 | 2.96 | 3.01 | 3.01 | -5.64% | 477,936 |
| Mar 11, 2026 | 3.19 | 3.33 | 3.15 | 3.19 | 3.19 | -2.74% | 246,371 |
| Mar 10, 2026 | 3.27 | 3.38 | 3.23 | 3.28 | 3.28 | -1.20% | 307,022 |
| Mar 9, 2026 | 3.25 | 3.34 | 3.16 | 3.32 | 3.32 | -0.90% | 246,518 |
| Mar 6, 2026 | 3.25 | 3.36 | 3.19 | 3.35 | 3.35 | 2.13% | 177,475 |
| Mar 5, 2026 | 3.35 | 3.40 | 3.18 | 3.28 | 3.28 | -0.91% | 243,922 |
| Mar 4, 2026 | 3.26 | 3.38 | 3.18 | 3.31 | 3.31 | 2.80% | 437,403 |
| Mar 3, 2026 | 3.21 | 3.25 | 3.11 | 3.22 | 3.22 | -3.59% | 649,447 |
| Mar 2, 2026 | 3.35 | 3.41 | 3.25 | 3.34 | 3.34 | -7.48% | 883,393 |
| Feb 27, 2026 | 3.61 | 3.82 | 3.44 | 3.61 | 3.61 | - | 392,403 |
| Feb 26, 2026 | 3.81 | 3.81 | 3.35 | 3.61 | 3.61 | -3.22% | 452,119 |
| Feb 25, 2026 | 3.92 | 4.09 | 3.71 | 3.73 | 3.73 | -1.58% | 565,539 |
| Feb 24, 2026 | 4.44 | 4.44 | 3.67 | 3.79 | 3.79 | -14.62% | 1,011,699 |
| 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 | 3.25% | 249,838 |
| Feb 6, 2026 | 2.92 | 3.40 | 2.92 | 3.31 | 3.31 | 15.02% | 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 |