Quanome Technologies, Inc. (QNME)

NASDAQ: QNME · Real-Time Price · USD

0.3251

+0.0001 (0.03%)

At close: Sep 11, 2026, 4:00 PM EDT

0.3049

-0.0202 (-6.21%)

After-hours: Sep 11, 2026, 5:18 PM EDT

Quanome Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.32	0.33	0.32	0.32	-	-2.28%	9,709
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%	66,839
Sep 8, 2026	0.33	0.37	0.33	0.35	0.35	4.93%	88,397
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%	110,841
Sep 1, 2026	0.32	0.34	0.32	0.33	0.33	-2.31%	86,429
Aug 31, 2026	0.33	0.35	0.32	0.34	0.34	-4.52%	645,351
Aug 28, 2026	0.31	0.43	0.30	0.35	0.35	15.99%	7,994,286
Aug 27, 2026	0.33	0.33	0.31	0.31	0.31	-5.28%	101,920
Aug 26, 2026	0.34	0.34	0.32	0.32	0.32	1.38%	118,652
Aug 25, 2026	0.32	0.32	0.30	0.32	0.32	4.16%	606,751
Aug 24, 2026	0.33	0.33	0.31	0.31	0.31	-7.38%	48,225
Aug 21, 2026	0.36	0.37	0.32	0.33	0.33	-3.26%	204,926
Aug 20, 2026	0.34	0.37	0.34	0.34	0.34	-2.77%	202,333
Aug 19, 2026	0.36	0.38	0.34	0.35	0.35	-10.30%	170,655
Aug 18, 2026	0.41	0.43	0.39	0.39	0.39	-6.31%	162,788
Aug 17, 2026	0.44	0.46	0.41	0.42	0.42	-9.90%	233,475
Aug 14, 2026	0.54	0.54	0.44	0.46	0.46	-17.41%	304,680
Aug 13, 2026	0.54	0.58	0.53	0.56	0.56	-0.53%	505,585
Aug 12, 2026	0.49	0.59	0.49	0.56	0.56	8.94%	2,020,310
Aug 11, 2026	0.45	0.54	0.45	0.52	0.52	9.86%	1,029,425
Aug 10, 2026	0.41	0.51	0.41	0.47	0.47	-2.00%	1,539,161
Aug 7, 2026	0.48	0.99	0.41	0.48	0.48	-	94,527,206
Aug 6, 2026	0.50	0.55	0.46	0.48	0.48	-5.92%	1,089,552
Aug 5, 2026	0.50	0.55	0.44	0.51	0.51	-26.36%	3,227,655
Aug 4, 2026	1.12	1.20	0.63	0.69	0.69	120.64%	121,749,518
Aug 3, 2026	0.28	0.32	0.26	0.31	0.31	12.63%	94,443
Jul 31, 2026	0.27	0.31	0.27	0.28	0.28	8.82%	73,047
Jul 30, 2026	0.29	0.29	0.25	0.26	0.26	-5.11%	34,236
Jul 29, 2026	0.31	0.31	0.25	0.27	0.27	-13.07%	150,383
Jul 28, 2026	0.33	0.35	0.30	0.31	0.31	-2.97%	59,417
Jul 27, 2026	0.33	0.38	0.32	0.32	0.32	-9.37%	131,529
Jul 24, 2026	0.36	0.54	0.32	0.35	0.35	11.84%	1,649,658
Jul 23, 2026	0.34	0.36	0.32	0.32	0.32	-8.14%	17,210
Jul 22, 2026	0.33	0.38	0.33	0.34	0.34	0.70%	43,661
Jul 21, 2026	0.33	0.35	0.33	0.34	0.34	-3.83%	26,007
Jul 20, 2026	0.37	0.37	0.33	0.36	0.36	-0.81%	22,265
Jul 17, 2026	0.36	0.37	0.33	0.36	0.36	-0.72%	13,537
Jul 16, 2026	0.37	0.38	0.33	0.36	0.36	-0.59%	35,161
Jul 15, 2026	0.42	0.43	0.35	0.36	0.36	-4.87%	92,291
Jul 14, 2026	0.41	0.45	0.38	0.38	0.38	-7.25%	69,828
Jul 13, 2026	0.46	0.47	0.40	0.41	0.41	-5.52%	72,755
Jul 10, 2026	0.44	0.46	0.41	0.44	0.44	-0.28%	31,683
Jul 9, 2026	0.44	0.46	0.42	0.44	0.44	4.23%	48,514
Jul 8, 2026	0.43	0.49	0.42	0.42	0.42	-0.33%	60,603
Jul 7, 2026	0.50	0.50	0.41	0.42	0.42	-8.92%	64,240
Jul 6, 2026	0.48	0.49	0.45	0.46	0.46	-0.43%	34,173
Jul 2, 2026	0.49	0.60	0.46	0.46	0.46	-2.61%	43,176