Quantum eMotion Corp. (QNC)
NYSEAMERICAN: QNC · Real-Time Price · USD
2.750
+0.060 (2.23%)
Apr 27, 2026, 10:09 AM EDT - Market open
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.80 | 2.85 | 2.67 | 2.69 | 2.69 | -2.89% | 411,789 |
| Apr 23, 2026 | 2.85 | 2.85 | 2.70 | 2.77 | 2.77 | -3.82% | 332,615 |
| Apr 22, 2026 | 2.76 | 2.95 | 2.76 | 2.88 | 2.88 | 4.35% | 425,612 |
| Apr 21, 2026 | 2.94 | 2.96 | 2.71 | 2.76 | 2.76 | -5.15% | 573,739 |
| Apr 20, 2026 | 2.85 | 2.95 | 2.75 | 2.91 | 2.91 | 1.39% | 412,461 |
| Apr 17, 2026 | 2.69 | 2.90 | 2.66 | 2.87 | 2.87 | 8.71% | 667,974 |
| Apr 16, 2026 | 2.90 | 2.93 | 2.60 | 2.64 | 2.64 | -7.04% | 547,802 |
| Apr 15, 2026 | 2.80 | 2.95 | 2.77 | 2.84 | 2.84 | 5.19% | 990,378 |
| Apr 14, 2026 | 2.53 | 2.74 | 2.34 | 2.70 | 2.70 | 6.30% | 1,186,042 |
| Apr 13, 2026 | 2.44 | 2.54 | 2.38 | 2.54 | 2.54 | 1.60% | 431,755 |
| Apr 10, 2026 | 2.48 | 2.64 | 2.40 | 2.50 | 2.50 | 0.81% | 486,502 |
| Apr 9, 2026 | 2.43 | 2.48 | 2.34 | 2.48 | 2.48 | 2.48% | 192,076 |
| Apr 8, 2026 | 2.41 | 2.51 | 2.34 | 2.42 | 2.42 | 11.01% | 468,957 |
| Apr 7, 2026 | 2.30 | 2.30 | 2.15 | 2.18 | 2.18 | -6.44% | 292,740 |
| Apr 6, 2026 | 2.49 | 2.54 | 2.30 | 2.33 | 2.33 | -5.28% | 678,512 |
| Apr 2, 2026 | 2.40 | 2.49 | 2.25 | 2.46 | 2.46 | 0.82% | 435,437 |
| Apr 1, 2026 | 2.43 | 2.65 | 2.35 | 2.44 | 2.44 | 6.55% | 932,266 |
| Mar 31, 2026 | 2.03 | 2.35 | 2.03 | 2.29 | 2.29 | 13.37% | 436,675 |
| Mar 30, 2026 | 1.99 | 2.24 | 1.98 | 2.02 | 2.02 | -1.46% | 434,471 |
| Mar 27, 2026 | 2.16 | 2.16 | 1.90 | 2.05 | 2.05 | -4.21% | 1,106,104 |
| Mar 26, 2026 | 2.19 | 2.38 | 2.12 | 2.14 | 2.14 | -6.55% | 316,796 |
| Mar 25, 2026 | 2.58 | 2.58 | 2.25 | 2.29 | 2.29 | -5.37% | 489,634 |
| Mar 24, 2026 | 2.29 | 2.47 | 2.27 | 2.42 | 2.42 | 2.98% | 435,844 |
| Mar 23, 2026 | 2.48 | 2.48 | 2.16 | 2.35 | 2.35 | -1.26% | 391,455 |
| Mar 20, 2026 | 2.60 | 2.60 | 2.20 | 2.38 | 2.38 | -6.67% | 770,284 |
| Mar 19, 2026 | 2.56 | 2.63 | 2.48 | 2.55 | 2.55 | -6.59% | 388,272 |
| Mar 18, 2026 | 2.52 | 2.88 | 2.49 | 2.73 | 2.73 | 6.64% | 353,999 |
| Mar 17, 2026 | 2.93 | 2.93 | 2.50 | 2.56 | 2.56 | -13.51% | 973,002 |
| Mar 16, 2026 | 3.09 | 3.10 | 2.85 | 2.96 | 2.96 | -2.31% | 472,840 |
| Mar 13, 2026 | 3.17 | 3.18 | 2.97 | 3.03 | 3.03 | 0.66% | 188,806 |
| Mar 12, 2026 | 3.18 | 3.20 | 2.96 | 3.01 | 3.01 | -5.64% | 475,321 |
| Mar 11, 2026 | 3.19 | 3.33 | 3.15 | 3.19 | 3.19 | -2.74% | 205,033 |
| Mar 10, 2026 | 3.27 | 3.38 | 3.23 | 3.28 | 3.28 | -1.20% | 305,758 |
| Mar 9, 2026 | 3.25 | 3.34 | 3.16 | 3.32 | 3.32 | -0.90% | 244,058 |
| Mar 6, 2026 | 3.25 | 3.36 | 3.19 | 3.35 | 3.35 | 2.13% | 170,328 |
| Mar 5, 2026 | 3.35 | 3.40 | 3.18 | 3.28 | 3.28 | -0.91% | 232,250 |
| Mar 4, 2026 | 3.26 | 3.38 | 3.18 | 3.31 | 3.31 | 2.80% | 412,703 |
| Mar 3, 2026 | 3.21 | 3.25 | 3.11 | 3.22 | 3.22 | -3.59% | 590,274 |
| Mar 2, 2026 | 3.35 | 3.41 | 3.25 | 3.34 | 3.34 | -7.48% | 572,496 |
| Feb 27, 2026 | 3.61 | 3.82 | 3.44 | 3.61 | 3.61 | - | 387,859 |
| Feb 26, 2026 | 3.81 | 3.81 | 3.35 | 3.61 | 3.61 | -3.22% | 449,594 |
| Feb 25, 2026 | 3.92 | 4.09 | 3.71 | 3.73 | 3.73 | -1.58% | 561,552 |
| 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 |