Quantum eMotion Corp. (QNC)
NYSEAMERICAN: QNC · Real-Time Price · USD
1.060
-0.100 (-8.62%)
At close: Oct 23, 2026, 4:00 PM
1.090
+0.030 (2.83%)
After-hours: Oct 23, 2026, 7:58 PM EDT
Quantum eMotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.13 | 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% | 742,098 |
| Oct 21, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 330,860 |
| Oct 20, 2026 | 1.18 | 1.29 | 1.16 | 1.28 | 1.28 | 4.92% | 571,988 |
| Oct 19, 2026 | 1.26 | 1.29 | 1.18 | 1.22 | 1.22 | - | 815,096 |
| 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 |
| Sep 3, 2026 | 1.86 | 1.90 | 1.67 | 1.75 | 1.75 | -6.91% | 1,406,533 |
| Sep 2, 2026 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -4.08% | 998,511 |
| Sep 1, 2026 | 1.97 | 2.03 | 1.94 | 1.96 | 1.96 | -3.45% | 403,064 |
| Aug 31, 2026 | 2.00 | 2.04 | 1.98 | 2.03 | 2.03 | - | 290,503 |
| Aug 28, 2026 | 2.05 | 2.10 | 2.00 | 2.03 | 2.03 | -1.46% | 347,643 |
| Aug 27, 2026 | 2.06 | 2.15 | 2.05 | 2.06 | 2.06 | -1.44% | 404,736 |
| Aug 26, 2026 | 2.05 | 2.12 | 2.04 | 2.09 | 2.09 | 2.45% | 529,784 |
| Aug 25, 2026 | 2.03 | 2.12 | 2.02 | 2.04 | 2.04 | - | 331,947 |
| Aug 24, 2026 | 2.09 | 2.12 | 2.01 | 2.04 | 2.04 | -4.23% | 691,656 |
| Aug 21, 2026 | 2.22 | 2.22 | 2.11 | 2.13 | 2.13 | -1.84% | 325,386 |
| Aug 20, 2026 | 2.20 | 2.25 | 2.15 | 2.17 | 2.17 | -2.69% | 260,500 |
| Aug 19, 2026 | 2.24 | 2.26 | 2.17 | 2.23 | 2.23 | 1.36% | 467,572 |
| Aug 18, 2026 | 2.15 | 2.24 | 2.09 | 2.20 | 2.20 | -1.35% | 700,848 |
| Aug 17, 2026 | 2.28 | 2.34 | 2.20 | 2.23 | 2.23 | -8.23% | 536,895 |
| Aug 14, 2026 | 2.37 | 2.51 | 2.36 | 2.43 | 2.43 | 1.67% | 607,413 |