Quantum eMotion Corp. (QNC)
NYSEAMERICAN: QNC · Real-Time Price · USD
0.8982
-0.0373 (-3.99%)
Nov 13, 2026, 4:00 PM EST - Market closed
Quantum eMotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | -3.99% | 606,574 |
| Nov 12, 2026 | 0.97 | 1.04 | 0.91 | 0.94 | 0.94 | -7.38% | 804,598 |
| Nov 11, 2026 | 0.99 | 1.08 | 0.93 | 1.01 | 1.01 | 3.27% | 1,366,266 |
| Nov 10, 2026 | 0.89 | 0.98 | 0.86 | 0.98 | 0.98 | 11.28% | 565,640 |
| Nov 9, 2026 | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | 2.15% | 581,724 |
| Nov 6, 2026 | 0.88 | 0.92 | 0.85 | 0.86 | 0.86 | 0.03% | 612,061 |
| Nov 5, 2026 | 1.01 | 1.03 | 0.86 | 0.86 | 0.86 | -17.30% | 1,293,648 |
| Nov 4, 2026 | 0.98 | 1.05 | 0.97 | 1.04 | 1.04 | 7.22% | 364,459 |
| Nov 3, 2026 | 0.97 | 1.04 | 0.92 | 0.97 | 0.97 | 1.09% | 411,087 |
| Nov 2, 2026 | 1.02 | 1.06 | 0.96 | 0.96 | 0.96 | -4.05% | 501,291 |
| Oct 30, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -9.91% | 616,617 |
| Oct 29, 2026 | 1.08 | 1.16 | 1.08 | 1.11 | 1.11 | 0.91% | 281,844 |
| Oct 28, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 253,788 |
| Oct 27, 2026 | 1.04 | 1.15 | 1.03 | 1.09 | 1.09 | 1.87% | 744,261 |
| Oct 26, 2026 | 1.01 | 1.11 | 1.01 | 1.07 | 1.07 | 0.94% | 443,760 |
| Oct 23, 2026 | 1.11 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 456,910 |
| Oct 22, 2026 | 1.19 | 1.21 | 1.10 | 1.16 | 1.16 | -4.92% | 786,323 |
| Oct 21, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 384,137 |
| Oct 20, 2026 | 1.18 | 1.29 | 1.16 | 1.28 | 1.28 | 4.92% | 630,305 |
| Oct 19, 2026 | 1.26 | 1.29 | 1.18 | 1.22 | 1.22 | - | 837,070 |
| Oct 16, 2026 | 1.33 | 1.35 | 1.22 | 1.22 | 1.22 | -6.15% | 645,355 |
| Oct 15, 2026 | 1.26 | 1.34 | 1.25 | 1.30 | 1.30 | -0.76% | 845,142 |
| Oct 14, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -9.03% | 943,636 |
| Oct 13, 2026 | 1.40 | 1.50 | 1.38 | 1.44 | 1.44 | 2.13% | 848,610 |
| Oct 12, 2026 | 1.55 | 1.58 | 1.39 | 1.41 | 1.41 | -10.76% | 944,828 |
| Oct 9, 2026 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 403,177 |
| Oct 8, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 322,827 |
| Oct 7, 2026 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | -4.29% | 315,988 |
| Oct 6, 2026 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 421,835 |
| Oct 5, 2026 | 1.62 | 1.69 | 1.58 | 1.64 | 1.64 | 3.14% | 712,977 |
| Oct 2, 2026 | 1.69 | 1.74 | 1.59 | 1.59 | 1.59 | -8.62% | 1,040,197 |
| Oct 1, 2026 | 1.57 | 1.74 | 1.55 | 1.74 | 1.74 | 17.57% | 1,409,399 |
| Sep 30, 2026 | 1.77 | 1.77 | 1.46 | 1.48 | 1.48 | -15.43% | 1,718,520 |
| Sep 29, 2026 | 2.06 | 2.06 | 1.70 | 1.75 | 1.75 | -20.45% | 4,182,610 |
| Sep 28, 2026 | 1.88 | 2.21 | 1.85 | 2.20 | 2.20 | 17.02% | 1,542,732 |
| Sep 25, 2026 | 1.90 | 1.94 | 1.87 | 1.88 | 1.88 | -0.53% | 678,458 |
| Sep 24, 2026 | 1.98 | 2.00 | 1.88 | 1.89 | 1.89 | -6.90% | 1,187,249 |
| Sep 23, 2026 | 1.78 | 2.04 | 1.77 | 2.03 | 2.03 | 15.34% | 1,496,156 |
| Sep 22, 2026 | 1.77 | 1.82 | 1.73 | 1.76 | 1.76 | -0.56% | 554,607 |
| Sep 21, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 5.99% | 904,708 |
| Sep 18, 2026 | 1.71 | 1.76 | 1.65 | 1.67 | 1.67 | -1.76% | 2,908,921 |
| Sep 17, 2026 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | - | 814,396 |
| Sep 16, 2026 | 1.83 | 1.86 | 1.67 | 1.70 | 1.70 | -5.56% | 1,383,928 |
| Sep 15, 2026 | 1.90 | 1.99 | 1.80 | 1.80 | 1.80 | -5.76% | 1,373,399 |
| Sep 14, 2026 | 1.65 | 2.09 | 1.64 | 1.91 | 1.91 | 12.35% | 5,756,868 |
| Sep 11, 2026 | 1.72 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 330,905 |
| Sep 10, 2026 | 1.72 | 1.80 | 1.71 | 1.71 | 1.71 | -2.84% | 459,202 |
| Sep 9, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 373,582 |
| Sep 8, 2026 | 1.79 | 1.89 | 1.72 | 1.82 | 1.82 | 5.81% | 1,141,523 |
| Sep 4, 2026 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -1.71% | 359,861 |