Quanome Technologies, Inc. (QNME)

NASDAQ: QNME · Real-Time Price · USD

0.3400

+0.0188 (5.85%)

At close: Nov 10, 2026, 4:00 PM EST

0.3394

-0.0006 (-0.18%)

After-hours: Nov 10, 2026, 4:41 PM EST

Quanome Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.33	0.36	0.33	0.34	0.34	5.85%	89,618
Nov 9, 2026	0.39	0.40	0.32	0.32	0.32	-13.84%	298,858
Nov 6, 2026	0.36	0.39	0.36	0.37	0.37	8.97%	164,296
Nov 5, 2026	0.39	0.39	0.34	0.34	0.34	-12.35%	403,666
Nov 4, 2026	0.42	0.42	0.39	0.39	0.39	-10.07%	172,792
Nov 3, 2026	0.43	0.44	0.42	0.43	0.43	3.58%	373,022
Nov 2, 2026	0.41	0.45	0.40	0.42	0.42	0.07%	325,614
Oct 30, 2026	0.41	0.45	0.39	0.42	0.42	1.11%	875,579
Oct 29, 2026	0.48	0.52	0.39	0.41	0.41	-5.78%	16,830,584
Oct 28, 2026	0.41	0.49	0.40	0.44	0.44	16.76%	2,071,140
Oct 27, 2026	0.42	0.42	0.37	0.38	0.38	-9.34%	255,911
Oct 26, 2026	0.42	0.43	0.40	0.42	0.42	1.34%	155,732
Oct 23, 2026	0.42	0.44	0.39	0.41	0.41	-7.45%	136,949
Oct 22, 2026	0.48	0.48	0.43	0.44	0.44	-7.91%	274,969
Oct 21, 2026	0.48	0.50	0.47	0.48	0.48	1.41%	284,460
Oct 20, 2026	0.54	0.54	0.46	0.47	0.47	-11.50%	524,989
Oct 19, 2026	0.54	0.55	0.52	0.54	0.54	2.80%	354,371
Oct 16, 2026	0.58	0.61	0.52	0.52	0.52	-8.45%	602,704
Oct 15, 2026	0.58	0.59	0.57	0.57	0.57	-6.04%	362,310
Oct 14, 2026	0.62	0.64	0.58	0.61	0.61	-6.14%	568,681
Oct 13, 2026	0.56	0.65	0.55	0.65	0.65	15.21%	1,323,464
Oct 12, 2026	0.70	0.70	0.55	0.56	0.56	-24.47%	1,904,980
Oct 9, 2026	0.72	0.77	0.70	0.74	0.74	-10.54%	6,944,990
Oct 8, 2026	0.59	0.94	0.57	0.83	0.83	43.28%	68,455,079
Oct 7, 2026	0.50	0.59	0.50	0.58	0.58	10.82%	827,851
Oct 6, 2026	0.55	0.58	0.52	0.52	0.52	-9.89%	1,148,788
Oct 5, 2026	0.58	0.63	0.54	0.58	0.58	3.46%	23,828,499
Oct 2, 2026	0.57	0.57	0.52	0.56	0.56	4.05%	777,332
Oct 1, 2026	0.58	0.63	0.52	0.54	0.54	1.17%	8,124,224
Sep 30, 2026	0.60	0.60	0.52	0.53	0.53	-9.32%	313,483
Sep 29, 2026	0.61	0.64	0.52	0.59	0.59	-9.72%	885,346
Sep 28, 2026	0.64	0.68	0.61	0.65	0.65	-12.00%	1,094,547
Sep 25, 2026	0.76	0.79	0.72	0.74	0.74	-8.23%	1,353,791
Sep 24, 2026	0.81	0.84	0.76	0.80	0.80	-4.09%	1,475,351
Sep 23, 2026	0.81	0.89	0.73	0.84	0.84	-1.40%	16,620,637
Sep 22, 2026	1.32	1.40	0.78	0.85	0.85	33.04%	133,259,448
Sep 21, 2026	0.47	0.72	0.45	0.64	0.64	14.56%	62,378,987
Sep 18, 2026	0.29	1.03	0.29	0.56	0.56	92.25%	328,480,593
Sep 17, 2026	0.29	0.31	0.28	0.29	0.29	1.57%	82,318
Sep 16, 2026	0.30	0.30	0.28	0.29	0.29	-3.74%	68,182
Sep 15, 2026	0.30	0.31	0.28	0.30	0.30	-5.71%	155,498
Sep 14, 2026	0.31	0.43	0.26	0.32	0.32	3.28%	6,254,625
Sep 11, 2026	0.32	0.33	0.30	0.31	0.31	-6.15%	21,694
Sep 10, 2026	0.32	0.34	0.32	0.33	0.33	-2.52%	48,636
Sep 9, 2026	0.36	0.36	0.32	0.33	0.33	-3.89%	72,659
Sep 8, 2026	0.33	0.37	0.33	0.35	0.35	4.93%	91,504
Sep 4, 2026	0.32	0.34	0.32	0.33	0.33	2.01%	36,249
Sep 3, 2026	0.32	0.34	0.32	0.32	0.32	-1.19%	75,583
Sep 2, 2026	0.33	0.35	0.33	0.33	0.33	-0.67%	110,993
Sep 1, 2026	0.32	0.34	0.32	0.33	0.33	-2.31%	86,429