Quintegra Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.74	2.74	2.74	2.74	2.74	4.98%	4,109
Oct 22, 2026	2.49	2.61	2.47	2.61	2.61	4.82%	51,900
Oct 21, 2026	2.49	2.49	2.34	2.49	2.49	4.62%	20,786
Oct 19, 2026	2.38	2.38	2.16	2.38	2.38	4.85%	77,932
Oct 16, 2026	2.27	2.27	2.27	2.27	2.27	4.61%	5,646
Oct 15, 2026	2.17	2.17	2.17	2.17	2.17	4.83%	21,422
Oct 14, 2026	2.07	2.07	1.98	2.07	2.07	4.55%	31,180
Oct 13, 2026	1.98	1.98	1.90	1.98	1.98	4.76%	25,840
Oct 12, 2026	1.83	1.89	1.80	1.89	1.89	5.00%	15,427
Oct 9, 2026	1.80	1.80	1.80	1.80	1.80	4.65%	6,387
Oct 8, 2026	1.72	1.72	1.61	1.72	1.72	4.88%	157,531
Oct 7, 2026	1.64	1.64	1.64	1.64	1.64	4.46%	1,610
Oct 6, 2026	1.57	1.57	1.57	1.57	1.57	4.67%	2,723
Oct 5, 2026	1.43	1.50	1.41	1.50	1.50	4.90%	87,789
Oct 1, 2026	1.43	1.43	1.33	1.43	1.43	4.38%	20,822
Sep 30, 2026	1.37	1.37	1.37	1.37	1.37	4.58%	2
Sep 29, 2026	1.23	1.31	1.21	1.31	1.31	4.80%	35,318
Sep 28, 2026	1.33	1.33	1.22	1.25	1.25	-1.57%	8,453
Sep 21, 2026	1.27	1.27	1.27	1.27	1.27	-4.51%	10,146
Sep 15, 2026	1.33	1.47	1.33	1.33	1.33	-5.00%	35,751
Sep 7, 2026	1.40	1.40	1.40	1.40	1.40	-4.76%	867
Aug 31, 2026	1.47	1.47	1.47	1.47	1.47	-4.55%	1,000
Aug 24, 2026	1.54	1.54	1.54	1.54	1.54	-4.94%	20
Aug 17, 2026	1.62	1.62	1.62	1.62	1.62	-4.71%	125
Aug 10, 2026	1.70	1.70	1.70	1.70	1.70	-4.49%	11
Jul 20, 2026	1.78	1.78	1.78	1.78	1.78	-4.81%	3,768
Jul 13, 2026	1.87	1.87	1.87	1.87	1.87	-4.59%	620
Jul 6, 2026	1.84	1.96	1.84	1.96	1.96	3.16%	583
Jun 29, 2026	1.81	1.90	1.81	1.90	1.90	-	715
Jun 22, 2026	1.88	1.92	1.87	1.90	1.90	-3.06%	347
Jun 8, 2026	1.83	1.98	1.83	1.96	1.96	2.08%	1,418
Jun 1, 2026	1.97	1.97	1.80	1.92	1.92	1.59%	3,101
May 25, 2026	2.01	2.01	1.89	1.89	1.89	-2.58%	8
May 11, 2026	1.96	1.96	1.89	1.94	1.94	2.65%	19,602