Quantas Advantage Inc (JMSE:QAINC)
Jamaica · Delayed Price · Currency is JMD 17.10
-0.80 (-4.47%)
At close: Sep 7, 2026
Quantas Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.90 | 20.00 | 17.90 | 17.90 | 17.90 | -10.50% | 1,743 |
| Sep 3, 2026 | 20.00 | 20.00 | 17.01 | 20.00 | 20.00 | 0.05% | 20,949 |
| Sep 2, 2026 | 19.99 | 20.00 | 16.25 | 19.99 | 19.99 | 17.59% | 8,583 |
| Sep 1, 2026 | 17.00 | 17.00 | 15.85 | 17.00 | 17.00 | 6.92% | 1,886 |
| Aug 31, 2026 | 15.90 | 16.50 | 15.90 | 15.90 | 15.90 | -4.79% | 5,313 |
| Aug 28, 2026 | 16.70 | 16.70 | 15.70 | 16.70 | 16.70 | 4.37% | 5,401 |
| Aug 27, 2026 | 16.00 | 16.60 | 15.71 | 16.00 | 16.00 | -3.32% | 9,117 |
| Aug 26, 2026 | 16.55 | 16.55 | 16.00 | 16.55 | 16.55 | 0.12% | 39,139 |
| Aug 25, 2026 | 16.53 | 16.53 | 15.65 | 16.53 | 16.53 | -0.12% | 7,075 |
| Aug 24, 2026 | 16.55 | 16.55 | 15.00 | 16.55 | 16.55 | - | 1,001 |
| Aug 21, 2026 | 16.55 | 16.55 | 15.00 | 16.55 | 16.55 | 10.33% | 101 |
| Aug 20, 2026 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | - | 5,500 |
| Aug 19, 2026 | 15.00 | 16.60 | 15.00 | 15.00 | 15.00 | -8.54% | 59,513 |
| Aug 18, 2026 | 16.40 | 16.40 | 15.50 | 16.40 | 16.40 | 5.81% | 6,100 |
| Aug 17, 2026 | 15.50 | 15.89 | 14.85 | 15.50 | 15.50 | 3.33% | 27,352 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | 2.39% | 321 |
| Aug 13, 2026 | 14.65 | 14.75 | 14.65 | 14.65 | 14.65 | -5.48% | 17,028 |
| Aug 12, 2026 | 15.50 | 15.50 | 14.60 | 15.50 | 15.50 | 6.16% | 22,353 |
| Aug 11, 2026 | 14.60 | 14.65 | 14.55 | 14.60 | 14.60 | -2.67% | 3,751 |
| Aug 10, 2026 | 15.00 | 15.01 | 14.07 | 15.00 | 15.00 | - | 24,915 |
| Aug 7, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 15,000 |
| Aug 5, 2026 | 15.00 | 15.18 | 14.40 | 15.00 | 15.00 | -3.60% | 174,203 |
| Aug 4, 2026 | 15.56 | 15.56 | 14.50 | 15.56 | 15.56 | 0.39% | 93,208 |
| Aug 3, 2026 | 15.50 | 15.55 | 15.04 | 15.50 | 15.50 | -3.13% | 39,274 |
| Jul 31, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | -4.13% | 64,672 |
| Jul 30, 2026 | 16.69 | 16.69 | 15.50 | 16.69 | 16.69 | -1.77% | 9,250 |
| Jul 29, 2026 | 16.99 | 18.00 | 15.99 | 16.99 | 16.99 | 6.19% | 3,973 |
| Jul 28, 2026 | 16.00 | 16.95 | 16.00 | 16.00 | 16.00 | - | 9,799 |
| Jul 27, 2026 | 16.00 | 16.01 | 16.00 | 16.00 | 16.00 | 0.06% | 1,597 |
| Jul 24, 2026 | 15.99 | 15.99 | 14.40 | 15.99 | 15.99 | 11.04% | 8,602 |
| Jul 23, 2026 | 14.40 | 15.98 | 14.30 | 14.40 | 14.40 | -4.32% | 63,142 |
| Jul 22, 2026 | 15.05 | 15.05 | 14.10 | 15.05 | 15.05 | 5.24% | 82,852 |
| Jul 21, 2026 | 14.30 | 15.05 | 14.25 | 14.30 | 14.30 | -0.35% | 14,180 |
| Jul 20, 2026 | 14.35 | 15.10 | 14.35 | 14.35 | 14.35 | -0.69% | 18,198 |
| Jul 17, 2026 | 14.45 | 14.55 | 14.25 | 14.45 | 14.45 | -5.25% | 14,198 |
| Jul 16, 2026 | 15.25 | 15.40 | 14.20 | 15.25 | 15.25 | -1.61% | 16,405 |
| Jul 15, 2026 | 15.50 | 15.60 | 14.95 | 15.50 | 15.50 | 1.97% | 24,185 |
| Jul 14, 2026 | 15.20 | 16.20 | 15.00 | 15.20 | 15.20 | -13.14% | 19,025 |
| Jul 13, 2026 | 17.50 | 17.50 | 14.45 | 17.50 | 17.50 | -7.85% | 25,106 |
| Jul 10, 2026 | 18.99 | 18.99 | 17.12 | 18.99 | 18.99 | - | 141,786 |
| Jul 9, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 5.50% | 3,675 |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 30,847 |
| Jul 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -7.50% | 28,628 |
| Jul 6, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.65% | 49,096 |
| Jul 3, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -4.81% | 146,197 |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.91% | 7,368 |