Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.812 | 4.812 | 4.812 | 4.812 | 481.20 | 0 |
| 2024-01-25 | 5.187 | 5.355 | 5.187 | 5.355 | 535.50 | 0 |
| 2024-01-24 | 5.424 | 5.451 | 5.238 | 5.238 | 523.80 | 1 |
| 2024-01-23 | 5.580 | 5.580 | 5.526 | 5.526 | 552.60 | 1 |
| 2024-01-22 | 5.621 | 5.622 | 5.621 | 5.622 | 562.20 | 2 |
| 2024-01-19 | 5.397 | 5.397 | 5.355 | 5.397 | 539.70 | 0 |
| 2024-01-18 | 5.610 | 5.610 | 5.493 | 5.493 | 549.30 | 1 |
| 2024-01-17 | 5.085 | 5.358 | 5.085 | 5.358 | 535.80 | 1 |
| 2024-01-16 | 5.790 | 5.790 | 5.490 | 5.490 | 549.00 | 1 |
| 2024-01-11 | 5.925 | 5.925 | 5.925 | 5.925 | 592.50 | 0 |
| 2024-01-10 | 6.225 | 6.240 | 6.135 | 6.240 | 624.00 | 2 |
| 2024-01-09 | 6.225 | 6.225 | 6.030 | 6.210 | 621.00 | 3 |
| 2024-01-08 | 6.203 | 6.300 | 6.162 | 6.300 | 630.00 | 2 |
| 2024-01-05 | 6.300 | 6.300 | 6.300 | 6.300 | 630.00 | 0 |
| 2024-01-03 | 6.900 | 6.990 | 6.900 | 6.912 | 691.20 | 4 |
| 2024-01-02 | 7.800 | 7.800 | 7.785 | 7.797 | 779.70 | 3 |
| 2023-12-29 | 7.350 | 9.600 | 7.059 | 7.800 | 780.00 | 4 |
| 2023-12-28 | 9.921 | 9.921 | 9.018 | 9.153 | 915.30 | 2 |
| 2023-12-27 | 7.290 | 7.290 | 7.290 | 7.290 | 729.00 | 0 |
| 2023-12-15 | 7.200 | 7.200 | 7.200 | 7.200 | 720.00 | 2 |
| 2023-12-13 | 7.932 | 7.932 | 7.932 | 7.932 | 793.20 | 0 |
| 2023-12-11 | 8.100 | 8.493 | 8.100 | 8.493 | 849.30 | 3 |
| 2023-12-08 | 7.950 | 7.950 | 7.950 | 7.950 | 795.00 | 0 |
| 2023-12-07 | 7.669 | 7.669 | 7.047 | 7.047 | 704.70 | 1 |
| 2023-12-06 | 8.100 | 8.700 | 8.100 | 8.700 | 870.00 | 1 |
| 2023-11-29 | 8.400 | 8.400 | 8.400 | 8.400 | 840.00 | 0 |
| 2023-11-22 | 8.789 | 8.789 | 8.651 | 8.651 | 865.08 | 0 |
| 2023-11-17 | 9.000 | 9.000 | 8.538 | 8.538 | 853.80 | 3 |
| 2023-11-16 | 9.612 | 9.612 | 9.612 | 9.612 | 961.20 | 0 |
| 2023-11-15 | 8.706 | 9.150 | 8.706 | 9.150 | 915.00 | 1 |
| 2023-11-10 | 9.883 | 9.883 | 9.883 | 9.883 | 988.29 | 0 |
| 2023-11-09 | 10.200 | 10.200 | 10.200 | 10.200 | 1,020.00 | 0 |
| 2023-11-08 | 10.566 | 10.566 | 10.503 | 10.503 | 1,050.30 | 3 |
| 2023-11-07 | 11.007 | 11.007 | 11.007 | 11.007 | 1,100.70 | 0 |
| 2023-11-03 | 11.400 | 11.400 | 11.391 | 11.391 | 1,139.10 | 1 |
| 2023-11-02 | 11.640 | 11.640 | 11.628 | 11.640 | 1,164.00 | 0 |
| 2023-11-01 | 11.880 | 11.880 | 11.880 | 11.880 | 1,188.00 | 0 |
| 2023-10-31 | 12.765 | 12.773 | 12.765 | 12.773 | 1,277.34 | 0 |
| 2023-10-30 | 12.210 | 12.285 | 12.210 | 12.285 | 1,228.50 | 0 |
| 2023-10-27 | 11.697 | 12.000 | 11.697 | 12.000 | 1,200.00 | 0 |
| 2023-10-26 | 12.870 | 12.870 | 12.580 | 12.597 | 1,259.73 | 2 |
| 2023-10-25 | 13.113 | 13.200 | 12.600 | 12.600 | 1,260.00 | 1 |
| 2023-10-24 | 12.000 | 13.200 | 11.927 | 13.200 | 1,320.00 | 2 |
| 2023-10-20 | 11.400 | 11.400 | 10.521 | 10.650 | 1,065.00 | 1 |
| 2023-10-16 | 12.900 | 12.900 | 12.900 | 12.900 | 1,290.00 | 0 |
| 2023-10-13 | 13.500 | 13.500 | 13.500 | 13.500 | 1,350.00 | 0 |
| 2023-10-10 | 13.200 | 13.200 | 13.200 | 13.200 | 1,320.00 | 0 |
| 2023-10-06 | 14.349 | 14.442 | 14.349 | 14.442 | 1,444.20 | 1 |
| 2023-10-04 | 16.320 | 16.320 | 16.320 | 16.320 | 1,632.00 | 0 |
| 2023-09-29 | 16.800 | 17.552 | 16.800 | 17.552 | 1,755.15 | 1 |
| 2023-09-27 | 16.446 | 16.446 | 16.446 | 16.446 | 1,644.60 | 0 |
| 2023-09-26 | 15.420 | 15.426 | 15.006 | 15.006 | 1,500.60 | 1 |
| 2023-09-25 | 15.300 | 15.300 | 15.000 | 15.000 | 1,500.00 | 2 |
| 2023-09-22 | 17.670 | 19.044 | 17.670 | 19.044 | 1,904.40 | 1 |
| 2023-09-21 | 16.152 | 16.152 | 16.152 | 16.152 | 1,615.20 | 1 |
| 2023-09-20 | 16.050 | 16.050 | 15.000 | 15.000 | 1,500.00 | 3 |
| 2023-09-19 | 16.803 | 16.803 | 16.803 | 16.803 | 1,680.30 | 0 |
| 2023-09-18 | 16.776 | 17.010 | 16.722 | 17.010 | 1,701.00 | 1 |
| 2023-09-15 | 21.585 | 21.585 | 18.915 | 18.915 | 1,891.50 | 4 |
| 2023-09-14 | 20.438 | 20.438 | 20.438 | 20.438 | 2,043.78 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.