Quantum eMotion Corp. (QNC)
NYSEAMERICAN: QNC · Real-Time Price · USD
2.240
-0.180 (-7.44%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Quantum eMotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2.46 | 2.50 | 2.18 | 2.24 | 2.24 | -7.44% | 1,468,208 |
| Jul 15, 2026 | 2.46 | 2.49 | 2.38 | 2.42 | 2.42 | -2.02% | 496,581 |
| Jul 14, 2026 | 2.50 | 2.56 | 2.39 | 2.47 | 2.47 | 0.41% | 798,827 |
| Jul 13, 2026 | 2.66 | 2.68 | 2.40 | 2.46 | 2.46 | -10.55% | 1,430,041 |
| Jul 10, 2026 | 2.80 | 2.83 | 2.68 | 2.75 | 2.75 | -2.48% | 552,490 |
| Jul 9, 2026 | 2.83 | 2.88 | 2.77 | 2.82 | 2.82 | - | 456,855 |
| Jul 8, 2026 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | 2.55% | 695,208 |
| Jul 7, 2026 | 2.81 | 2.83 | 2.68 | 2.75 | 2.75 | -3.51% | 1,047,208 |
| Jul 6, 2026 | 3.01 | 3.04 | 2.79 | 2.85 | 2.85 | -4.36% | 1,097,363 |
| Jul 2, 2026 | 3.02 | 3.15 | 2.93 | 2.98 | 2.98 | - | 796,873 |
| Jul 1, 2026 | 3.10 | 3.17 | 2.96 | 2.98 | 2.98 | -4.49% | 491,517 |
| Jun 30, 2026 | 3.08 | 3.19 | 3.04 | 3.12 | 3.12 | 1.30% | 919,043 |
| Jun 29, 2026 | 3.05 | 3.11 | 2.95 | 3.08 | 3.08 | 3.01% | 536,580 |
| Jun 26, 2026 | 3.10 | 3.10 | 2.96 | 2.99 | 2.99 | -3.86% | 651,977 |
| Jun 25, 2026 | 3.18 | 3.25 | 3.08 | 3.11 | 3.11 | 1.63% | 564,412 |
| Jun 24, 2026 | 3.20 | 3.22 | 3.00 | 3.06 | 3.06 | -3.47% | 615,997 |
| Jun 23, 2026 | 3.38 | 3.48 | 3.15 | 3.17 | 3.17 | -10.20% | 824,334 |
| Jun 22, 2026 | 3.19 | 3.59 | 3.12 | 3.53 | 3.53 | 8.95% | 1,092,273 |
| Jun 18, 2026 | 3.25 | 3.34 | 2.96 | 3.24 | 3.24 | 2.86% | 27,078,114 |
| Jun 17, 2026 | 3.35 | 3.39 | 3.11 | 3.15 | 3.15 | -5.69% | 589,911 |
| Jun 16, 2026 | 3.36 | 3.39 | 3.21 | 3.34 | 3.34 | -1.18% | 1,171,639 |
| Jun 15, 2026 | 3.10 | 3.43 | 3.05 | 3.38 | 3.38 | 13.42% | 2,515,523 |
| Jun 12, 2026 | 2.95 | 3.01 | 2.90 | 2.98 | 2.98 | 1.36% | 315,031 |
| Jun 11, 2026 | 2.78 | 2.95 | 2.72 | 2.94 | 2.94 | 6.14% | 396,337 |
| Jun 10, 2026 | 2.91 | 2.95 | 2.77 | 2.77 | 2.77 | -6.42% | 431,598 |
| Jun 9, 2026 | 3.10 | 3.17 | 2.78 | 2.96 | 2.96 | -3.58% | 494,936 |
| Jun 8, 2026 | 3.04 | 3.18 | 3.02 | 3.07 | 3.07 | 3.72% | 417,095 |
| Jun 5, 2026 | 3.18 | 3.19 | 2.93 | 2.96 | 2.96 | -10.03% | 741,010 |
| Jun 4, 2026 | 3.22 | 3.32 | 3.18 | 3.29 | 3.29 | -2.37% | 543,285 |
| Jun 3, 2026 | 3.40 | 3.51 | 3.26 | 3.37 | 3.37 | -1.75% | 733,605 |
| Jun 2, 2026 | 3.11 | 3.51 | 3.11 | 3.43 | 3.43 | 8.54% | 950,570 |
| Jun 1, 2026 | 3.27 | 3.27 | 3.08 | 3.16 | 3.16 | -2.47% | 768,747 |
| May 29, 2026 | 3.44 | 3.50 | 3.17 | 3.24 | 3.24 | -6.36% | 923,430 |
| May 28, 2026 | 3.17 | 3.46 | 3.13 | 3.46 | 3.46 | 8.81% | 1,470,760 |
| May 27, 2026 | 3.24 | 3.39 | 3.08 | 3.18 | 3.18 | -3.34% | 888,200 |
| May 26, 2026 | 3.35 | 3.39 | 3.12 | 3.29 | 3.29 | 0.30% | 1,053,042 |
| May 22, 2026 | 2.86 | 3.28 | 2.82 | 3.28 | 3.28 | 15.49% | 2,056,858 |
| May 21, 2026 | 2.80 | 3.02 | 2.79 | 2.84 | 2.84 | 2.90% | 755,619 |
| May 20, 2026 | 2.76 | 2.87 | 2.72 | 2.76 | 2.76 | -0.36% | 643,227 |
| May 19, 2026 | 2.62 | 2.79 | 2.62 | 2.77 | 2.77 | 3.75% | 432,690 |
| May 18, 2026 | 2.73 | 2.78 | 2.60 | 2.67 | 2.67 | -1.11% | 298,624 |
| May 15, 2026 | 2.83 | 2.86 | 2.68 | 2.70 | 2.70 | -7.85% | 563,902 |
| May 14, 2026 | 2.85 | 2.94 | 2.76 | 2.93 | 2.93 | 3.17% | 503,734 |
| May 13, 2026 | 2.78 | 2.93 | 2.73 | 2.84 | 2.84 | 1.79% | 514,489 |
| May 12, 2026 | 3.00 | 3.01 | 2.72 | 2.79 | 2.79 | -7.62% | 837,427 |
| May 11, 2026 | 2.70 | 3.05 | 2.64 | 3.02 | 3.02 | 11.03% | 1,352,729 |
| May 8, 2026 | 2.82 | 2.82 | 2.70 | 2.72 | 2.72 | -2.16% | 332,286 |
| May 7, 2026 | 2.75 | 2.84 | 2.72 | 2.78 | 2.78 | -1.77% | 303,471 |
| May 6, 2026 | 2.81 | 2.88 | 2.76 | 2.83 | 2.83 | 1.80% | 514,736 |
| May 5, 2026 | 2.86 | 2.93 | 2.71 | 2.78 | 2.78 | -1.77% | 541,681 |