Quantum eMotion Corp. (QNC)
NYSEAMERICAN: QNC · Real-Time Price · USD
3.735
-0.055 (-1.45%)
Feb 25, 2026, 3:55 PM EST - Market open
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.92 | 4.09 | 3.72 | 3.74 | - | -1.32% | 516,786 |
| Feb 24, 2026 | 4.44 | 4.44 | 3.67 | 3.79 | 3.79 | -14.62% | 1,006,613 |
| Feb 23, 2026 | 4.30 | 4.56 | 3.88 | 4.44 | 4.44 | 9.33% | 878,632 |
| Feb 20, 2026 | 3.69 | 4.10 | 3.52 | 4.06 | 4.06 | 17.34% | 716,608 |
| Feb 19, 2026 | 3.26 | 3.56 | 3.24 | 3.46 | 3.46 | 14.95% | 671,132 |
| Feb 18, 2026 | 3.03 | 3.11 | 2.98 | 3.01 | 3.01 | -1.95% | 151,106 |
| Feb 17, 2026 | 3.10 | 3.10 | 2.92 | 3.07 | 3.07 | -2.23% | 319,608 |
| Feb 13, 2026 | 3.44 | 3.44 | 3.09 | 3.14 | 3.14 | -1.26% | 148,421 |
| Feb 12, 2026 | 3.35 | 3.38 | 3.18 | 3.18 | 3.18 | -4.50% | 116,806 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.32 | 3.33 | 3.33 | -0.89% | 123,705 |
| Feb 10, 2026 | 3.57 | 3.57 | 3.35 | 3.36 | 3.36 | -1.75% | 174,933 |
| Feb 9, 2026 | 3.34 | 3.52 | 3.26 | 3.42 | 3.42 | 3.23% | 249,838 |
| Feb 6, 2026 | 2.92 | 3.40 | 2.92 | 3.31 | 3.31 | 15.03% | 438,783 |
| Feb 5, 2026 | 3.22 | 3.44 | 2.82 | 2.88 | 2.88 | -16.76% | 951,021 |
| Feb 4, 2026 | 3.57 | 3.70 | 3.40 | 3.46 | 3.46 | -2.78% | 185,933 |
| Feb 3, 2026 | 3.50 | 3.58 | 3.47 | 3.56 | 3.56 | 2.56% | 206,261 |
| Feb 2, 2026 | 3.56 | 3.65 | 3.47 | 3.47 | 3.47 | -2.72% | 191,028 |
| Jan 30, 2026 | 3.50 | 3.82 | 3.50 | 3.57 | 3.57 | -4.63% | 264,629 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.55 | 3.74 | 3.74 | -3.11% | 295,026 |
| Jan 28, 2026 | 3.87 | 3.92 | 3.64 | 3.86 | 3.86 | 1.85% | 207,331 |
| Jan 27, 2026 | 3.61 | 3.83 | 3.61 | 3.79 | 3.79 | 4.06% | 293,393 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.61 | 3.64 | 3.64 | -9.18% | 582,045 |
| Jan 23, 2026 | 4.08 | 4.15 | 3.89 | 4.01 | 4.01 | -0.74% | 600,700 |
| Jan 22, 2026 | 3.48 | 4.09 | 3.47 | 4.04 | 4.04 | 19.99% | 1,737,875 |
| Jan 21, 2026 | 3.35 | 3.43 | 3.30 | 3.37 | 3.37 | 0.21% | 329,392 |
| Jan 20, 2026 | 3.55 | 3.55 | 3.26 | 3.36 | 3.36 | -6.41% | 274,536 |
| Jan 16, 2026 | 3.30 | 3.65 | 3.30 | 3.59 | 3.59 | 5.59% | 304,358 |
| Jan 15, 2026 | 3.25 | 3.46 | 3.23 | 3.40 | 3.40 | 5.26% | 228,104 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.20 | 3.23 | 3.23 | -5.00% | 232,694 |
| Jan 13, 2026 | 3.48 | 3.51 | 3.31 | 3.40 | 3.40 | -0.87% | 357,355 |
| Jan 12, 2026 | 3.33 | 3.47 | 3.33 | 3.43 | 3.43 | 1.78% | 351,452 |
| Jan 9, 2026 | 3.43 | 3.43 | 3.22 | 3.37 | 3.37 | 1.81% | 249,325 |
| Jan 8, 2026 | 3.30 | 3.46 | 3.17 | 3.31 | 3.31 | 0.36% | 389,530 |
| Jan 7, 2026 | 3.54 | 3.55 | 3.23 | 3.30 | 3.30 | -5.53% | 723,252 |
| Jan 6, 2026 | 3.62 | 3.65 | 3.43 | 3.49 | 3.49 | -3.56% | 555,030 |
| Jan 5, 2026 | 3.64 | 3.75 | 3.40 | 3.62 | 3.62 | -0.41% | 624,202 |
| Jan 2, 2026 | 3.77 | 3.77 | 3.55 | 3.64 | 3.64 | -1.17% | 337,445 |
| Dec 31, 2025 | 3.76 | 3.98 | 3.66 | 3.68 | 3.68 | -6.13% | 435,517 |
| Dec 30, 2025 | 3.75 | 4.06 | 3.57 | 3.92 | 3.92 | 8.53% | 446,520 |
| Dec 29, 2025 | 3.81 | 3.84 | 3.50 | 3.61 | 3.61 | -5.25% | 502,473 |
| Dec 26, 2025 | 3.73 | 3.84 | 3.62 | 3.81 | 3.81 | 3.79% | 287,004 |
| Dec 24, 2025 | 3.32 | 3.68 | 3.32 | 3.67 | 3.67 | 10.64% | 260,514 |
| Dec 23, 2025 | 3.82 | 3.87 | 3.25 | 3.32 | 3.32 | -7.06% | 902,756 |
| Dec 22, 2025 | 4.06 | 4.30 | 3.50 | 3.57 | 3.57 | -6.05% | 2,633,560 |
| Dec 19, 2025 | 3.37 | 4.24 | 3.17 | 3.80 | 3.80 | 15.15% | 2,487,454 |
| Dec 18, 2025 | 2.89 | 3.43 | 2.89 | 3.30 | 3.30 | 13.79% | 1,416,178 |
| Dec 17, 2025 | 2.77 | 3.02 | 2.73 | 2.90 | 2.90 | 5.07% | 995,947 |
| Dec 16, 2025 | 2.49 | 2.76 | 2.32 | 2.76 | 2.76 | 8.66% | 707,935 |
| Dec 15, 2025 | 1.98 | 2.54 | 1.98 | 2.54 | 2.54 | 27.00% | 1,437,720 |
| Dec 12, 2025 | 2.05 | 2.12 | 1.95 | 2.00 | 2.00 | -2.10% | 325,497 |