Quetta Acquisition Corporation (QETA)
NASDAQ: QETA · Real-Time Price · USD
10.49
+0.03 (0.25%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Quetta Acquisition Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.15% | 1,285 |
Oct 29, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 4,430 |
Oct 28, 2024 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 0.05% | 7,814 |
Oct 25, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 1 |
Oct 24, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.14% | 370 |
Oct 23, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 101 |
Oct 22, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -0.48% | 5,881 |
Oct 21, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 102 |
Oct 18, 2024 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 0.33% | 74,508 |
Oct 17, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.05% | 1,000 |
Oct 16, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.14% | 20,230 |
Oct 15, 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | -0.10% | 22,384 |
Oct 14, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.43% | 4,060 |
Oct 11, 2024 | 10.42 | 10.44 | 10.40 | 10.40 | 10.40 | - | 60,821 |
Oct 10, 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -0.29% | 7,540 |
Oct 9, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 9,000 |
Oct 8, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% | 8,001 |
Oct 7, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 19 |
Oct 4, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
Oct 3, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 15 |
Oct 2, 2024 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.10% | 7,812 |
Oct 1, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 5 |
Sep 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 16,208 |
Sep 27, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 2 |
Sep 26, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% | 3,083 |
Sep 25, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 77 |
Sep 24, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 33 |
Sep 23, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 131 |
Sep 20, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 245 |
Sep 19, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 2,981 |
Sep 18, 2024 | 10.38 | 10.40 | 10.37 | 10.37 | 10.37 | - | 2,021 |
Sep 17, 2024 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | - | 435,397 |
Sep 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% | 30,145 |
Sep 13, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
Sep 12, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 25,798 |
Sep 11, 2024 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | - | 92,410 |
Sep 10, 2024 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 0.19% | 93,354 |
Sep 9, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | 2,424 |
Sep 6, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 51 |
Sep 5, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% | 614 |
Sep 4, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 2 |
Sep 3, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.10% | 1,550 |
Aug 30, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 6 |
Aug 29, 2024 | 10.38 | 10.38 | 10.36 | 10.37 | 10.37 | - | 338,298 |
Aug 28, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 1,132 |
Aug 27, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 101 |
Aug 26, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 146 |
Aug 23, 2024 | 10.39 | 10.39 | 10.37 | 10.37 | 10.37 | -0.10% | 183,057 |
Aug 22, 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 0.10% | 153,003 |
Aug 21, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 25,200 |
Aug 20, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 1 |
Aug 19, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
Aug 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
Aug 15, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.05% | 1,926 |
Aug 14, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
Aug 13, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
Aug 12, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | -0.34% | 28,984 |
Aug 9, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 22 |
Aug 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% | 1,553 |
Aug 7, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 3 |
Aug 6, 2024 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | 0.10% | 174,763 |
Aug 5, 2024 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.19% | 238,815 |
Aug 2, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.05% | 7,740 |
Aug 1, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 11,612 |
Jul 31, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 13 |
Jul 30, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% | 600 |
Jul 29, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.15% | 227 |
Jul 26, 2024 | 10.30 | 10.34 | 10.30 | 10.33 | 10.33 | - | 6,862 |
Jul 25, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 143 |
Jul 24, 2024 | 10.25 | 10.33 | 10.25 | 10.33 | 10.33 | 0.19% | 18,181 |
Jul 23, 2024 | 10.34 | 10.34 | 10.30 | 10.31 | 10.31 | 0.10% | 4,240 |
Jul 22, 2024 | 10.32 | 10.35 | 10.30 | 10.30 | 10.30 | -0.10% | 36,040 |
Jul 19, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2 |
Jul 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% | 1,776 |
Jul 17, 2024 | 10.35 | 10.35 | 10.30 | 10.33 | 10.33 | -0.19% | 25,757 |
Jul 16, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 206,875 |
Jul 15, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% | 192 |
Jul 12, 2024 | 10.35 | 10.38 | 10.35 | 10.38 | 10.38 | 0.29% | 4,327 |
Jul 11, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 100 |
Jul 10, 2024 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | -0.22% | 12,997 |
Jul 9, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 77 |
Jul 8, 2024 | 10.40 | 10.40 | 10.36 | 10.37 | 10.37 | -0.16% | 5,505 |
Jul 5, 2024 | 10.36 | 10.40 | 10.35 | 10.39 | 10.39 | 0.39% | 33,207 |
Jul 3, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1,825 |
Jul 2, 2024 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | -0.16% | 6,025 |
Jul 1, 2024 | 10.38 | 10.38 | 10.35 | 10.37 | 10.37 | 0.16% | 7,399 |
Jun 28, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1,600 |
Jun 27, 2024 | 10.41 | 10.41 | 10.34 | 10.35 | 10.35 | 0.10% | 24,975 |
Jun 26, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 7 |
Jun 25, 2024 | 10.34 | 10.36 | 10.34 | 10.34 | 10.34 | -0.10% | 28,826 |
Jun 24, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 12 |
Jun 21, 2024 | 10.43 | 10.43 | 10.34 | 10.35 | 10.35 | 0.10% | 112,127 |
Jun 20, 2024 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | - | 1,453 |
Jun 18, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 100,000 |
Jun 17, 2024 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 980 |
Jun 14, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 6,705 |
Jun 13, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 13 |
Jun 12, 2024 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | -0.10% | 226 |
Jun 11, 2024 | 10.34 | 10.34 | 10.33 | 10.34 | 10.34 | 0.05% | 7,972 |
Jun 10, 2024 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | - | 3,419 |