QKI Emulsion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	2.28	2.28	2.28	2.28	2.28	-	500
Jul 1, 2026	2.28	2.28	2.28	2.28	2.28	-	500
Jun 30, 2026	2.28	2.28	2.28	2.28	2.28	0.44%	500
Jun 29, 2026	2.22	2.27	2.22	2.27	2.27	2.71%	700
Jun 26, 2026	2.26	2.26	1.50	2.21	2.21	-2.64%	2,400
Jun 23, 2026	0.74	2.27	0.74	2.27	2.27	-0.44%	1,500
Jun 18, 2026	2.28	2.28	2.28	2.28	2.28	-	500
Jun 17, 2026	2.28	2.28	2.28	2.28	2.28	0.44%	300
Jun 12, 2026	2.27	2.27	2.27	2.27	2.27	-0.44%	110
Jun 11, 2026	2.00	2.28	2.00	2.28	2.28	0.44%	1,200
Jun 1, 2026	2.28	2.28	2.27	2.27	2.27	-0.87%	300
May 26, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	102
May 22, 2026	2.15	2.30	2.15	2.30	2.30	6.98%	2,470
May 21, 2026	2.24	2.24	2.15	2.15	2.15	13.76%	500
May 20, 2026	1.90	2.10	1.89	1.89	1.89	-0.53%	1,635
May 19, 2026	1.90	1.90	1.90	1.90	1.90	-	100
May 18, 2026	1.70	1.90	1.70	1.90	1.90	8.57%	1,848
May 14, 2026	1.75	1.75	1.75	1.75	1.75	5.42%	610
May 5, 2026	0.71	1.66	0.71	1.66	1.66	3.75%	8,873
Mar 27, 2026	1.60	1.60	1.60	1.60	1.60	6.67%	350
Mar 26, 2026	1.28	1.50	1.28	1.50	1.50	17.19%	666
Mar 20, 2026	1.25	1.28	1.25	1.28	1.28	-	6,050
Feb 23, 2026	1.28	1.28	1.28	1.28	1.28	4.07%	1,000
Feb 19, 2026	1.23	1.23	1.23	1.23	1.23	2.50%	2,000
Feb 18, 2026	1.20	1.20	1.20	1.20	1.20	0.84%	3,600
Feb 17, 2026	1.19	1.19	1.19	1.19	1.19	-0.83%	500
Feb 12, 2026	1.07	1.20	1.07	1.20	1.20	4.35%	3,900
Feb 10, 2026	0.96	1.15	0.75	1.15	1.15	-	15,450
Feb 9, 2026	0.98	1.15	0.98	1.15	1.15	16.16%	8,550
Feb 6, 2026	0.95	1.00	0.95	0.99	0.99	-	6,500
Feb 5, 2026	1.01	1.01	0.96	0.99	0.99	-1.98%	3,800
Feb 4, 2026	0.90	1.01	0.75	1.01	1.01	20.24%	17,415
Feb 3, 2026	0.51	0.85	0.51	0.84	0.84	-24.32%	4,400