Quanome Technologies, Inc. (QNME)

NASDAQ: QNME · Real-Time Price · USD

0.5600

+0.0218 (4.05%)

At close: Oct 2, 2026, 4:00 PM EDT

0.5351

-0.0249 (-4.45%)

After-hours: Oct 2, 2026, 7:55 PM EDT

Quanome Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.57	0.57	0.52	0.56	0.56	4.05%	767,706
Oct 1, 2026	0.58	0.63	0.52	0.54	0.54	1.17%	7,539,436
Sep 30, 2026	0.60	0.60	0.52	0.53	0.53	-9.32%	255,422
Sep 29, 2026	0.61	0.64	0.52	0.59	0.59	-9.72%	841,389
Sep 28, 2026	0.64	0.68	0.61	0.65	0.65	-12.00%	1,039,907
Sep 25, 2026	0.76	0.79	0.72	0.74	0.74	-8.23%	1,129,809
Sep 24, 2026	0.81	0.84	0.76	0.80	0.80	-4.09%	1,434,424
Sep 23, 2026	0.81	0.89	0.73	0.84	0.84	-1.40%	16,504,201
Sep 22, 2026	1.32	1.40	0.78	0.85	0.85	33.04%	133,259,448
Sep 21, 2026	0.47	0.72	0.45	0.64	0.64	14.56%	62,378,987
Sep 18, 2026	0.29	1.03	0.29	0.56	0.56	92.25%	328,480,593
Sep 17, 2026	0.29	0.31	0.28	0.29	0.29	1.57%	82,318
Sep 16, 2026	0.30	0.30	0.28	0.29	0.29	-3.74%	68,182
Sep 15, 2026	0.30	0.31	0.28	0.30	0.30	-5.71%	155,498
Sep 14, 2026	0.31	0.43	0.26	0.32	0.32	3.28%	6,254,625
Sep 11, 2026	0.32	0.33	0.30	0.31	0.31	-6.15%	21,694
Sep 10, 2026	0.32	0.34	0.32	0.33	0.33	-2.52%	48,636
Sep 9, 2026	0.36	0.36	0.32	0.33	0.33	-3.89%	72,659
Sep 8, 2026	0.33	0.37	0.33	0.35	0.35	4.93%	91,504
Sep 4, 2026	0.32	0.34	0.32	0.33	0.33	2.01%	36,249
Sep 3, 2026	0.32	0.34	0.32	0.32	0.32	-1.19%	75,583
Sep 2, 2026	0.33	0.35	0.33	0.33	0.33	-0.67%	110,993
Sep 1, 2026	0.32	0.34	0.32	0.33	0.33	-2.31%	86,429
Aug 31, 2026	0.33	0.35	0.32	0.34	0.34	-4.52%	653,086
Aug 28, 2026	0.31	0.43	0.30	0.35	0.35	15.99%	8,072,164
Aug 27, 2026	0.33	0.33	0.31	0.31	0.31	-5.28%	106,345
Aug 26, 2026	0.34	0.34	0.32	0.32	0.32	1.38%	118,652
Aug 25, 2026	0.32	0.32	0.30	0.32	0.32	4.16%	607,174
Aug 24, 2026	0.33	0.33	0.31	0.31	0.31	-7.38%	54,232
Aug 21, 2026	0.36	0.37	0.32	0.33	0.33	-3.26%	208,073
Aug 20, 2026	0.34	0.37	0.34	0.34	0.34	-2.77%	220,495
Aug 19, 2026	0.36	0.38	0.34	0.35	0.35	-10.30%	185,322
Aug 18, 2026	0.41	0.43	0.39	0.39	0.39	-6.31%	166,395
Aug 17, 2026	0.44	0.46	0.41	0.42	0.42	-9.90%	237,166
Aug 14, 2026	0.54	0.54	0.44	0.46	0.46	-17.41%	313,238
Aug 13, 2026	0.54	0.58	0.53	0.56	0.56	-0.53%	564,167
Aug 12, 2026	0.49	0.59	0.49	0.56	0.56	8.94%	2,118,615
Aug 11, 2026	0.45	0.54	0.45	0.52	0.52	9.86%	1,029,425
Aug 10, 2026	0.41	0.51	0.41	0.47	0.47	-2.00%	1,542,617
Aug 7, 2026	0.48	0.99	0.41	0.48	0.48	-	95,432,226
Aug 6, 2026	0.50	0.55	0.46	0.48	0.48	-5.92%	1,205,565
Aug 5, 2026	0.50	0.55	0.44	0.51	0.51	-26.36%	3,349,928
Aug 4, 2026	1.12	1.20	0.63	0.69	0.69	120.64%	122,173,317
Aug 3, 2026	0.28	0.32	0.26	0.31	0.31	12.63%	94,443
Jul 31, 2026	0.27	0.31	0.27	0.28	0.28	8.82%	73,047
Jul 30, 2026	0.29	0.29	0.25	0.26	0.26	-5.11%	34,236
Jul 29, 2026	0.31	0.31	0.25	0.27	0.27	-13.07%	150,383
Jul 28, 2026	0.33	0.35	0.30	0.31	0.31	-2.97%	59,417
Jul 27, 2026	0.33	0.38	0.32	0.32	0.32	-9.37%	131,529
Jul 24, 2026	0.36	0.54	0.32	0.35	0.35	11.84%	1,649,658