Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 20.403 | 20.403 | 20.403 | 20.403 | 2,040.30 | 0 |
| 2023-09-12 | 21.482 | 21.482 | 20.010 | 20.997 | 2,099.70 | 1 |
| 2023-09-11 | 22.680 | 23.388 | 22.422 | 23.388 | 2,338.80 | 1 |
| 2023-09-08 | 23.688 | 23.688 | 21.630 | 21.630 | 2,163.00 | 0 |
| 2023-09-07 | 24.000 | 24.000 | 24.000 | 24.000 | 2,400.00 | 0 |
| 2023-09-06 | 25.800 | 26.394 | 25.506 | 26.394 | 2,639.40 | 1 |
| 2023-09-01 | 27.072 | 27.072 | 27.016 | 27.016 | 2,701.56 | 7 |
| 2023-08-31 | 29.319 | 29.319 | 28.326 | 28.326 | 2,832.60 | 0 |
| 2023-08-30 | 28.350 | 28.350 | 27.617 | 27.630 | 2,763.00 | 0 |
| 2023-08-29 | 30.000 | 30.000 | 28.995 | 28.995 | 2,899.50 | 0 |
| 2023-08-25 | 32.160 | 32.160 | 31.140 | 31.140 | 3,114.00 | 1 |
| 2023-08-24 | 33.321 | 33.321 | 31.950 | 31.950 | 3,195.00 | 0 |
| 2023-08-23 | 34.350 | 34.350 | 34.350 | 34.350 | 3,435.00 | 0 |
| 2023-08-22 | 34.650 | 34.650 | 34.650 | 34.650 | 3,465.00 | 0 |
| 2023-08-18 | 33.300 | 33.300 | 33.300 | 33.300 | 3,330.00 | 1 |
| 2023-08-17 | 32.700 | 32.700 | 31.536 | 32.700 | 3,270.00 | 0 |
| 2023-08-16 | 35.550 | 35.550 | 34.179 | 34.179 | 3,417.90 | 1 |
| 2023-08-15 | 40.770 | 40.770 | 40.770 | 40.770 | 4,077.00 | 0 |
| 2023-08-14 | 39.696 | 40.452 | 38.775 | 39.936 | 3,993.60 | 1 |
| 2023-08-11 | 40.350 | 43.650 | 40.350 | 43.650 | 4,365.00 | 0 |
| 2023-08-10 | 35.850 | 35.850 | 35.850 | 35.850 | 3,585.00 | 0 |
| 2023-08-09 | 39.030 | 39.030 | 39.030 | 39.030 | 3,903.00 | 0 |
| 2023-08-08 | 41.640 | 41.640 | 40.440 | 41.016 | 4,101.60 | 1 |
| 2023-08-07 | 49.740 | 49.770 | 41.964 | 42.000 | 4,200.00 | 2 |
| 2023-08-04 | 49.221 | 51.615 | 49.221 | 51.615 | 5,161.50 | 1 |
| 2023-08-03 | 53.736 | 61.800 | 53.736 | 56.142 | 5,614.20 | 2 |
| 2023-08-02 | 49.800 | 55.470 | 49.752 | 51.654 | 5,165.40 | 4 |
| 2023-08-01 | 43.770 | 48.300 | 43.200 | 48.150 | 4,815.00 | 4 |
| 2023-07-31 | 39.300 | 44.700 | 35.640 | 36.600 | 3,660.00 | 10 |
| 2023-07-28 | 32.361 | 32.361 | 32.361 | 32.361 | 3,236.10 | 0 |
| 2023-07-27 | 32.700 | 32.700 | 32.700 | 32.700 | 3,270.00 | 1 |
| 2023-07-25 | 33.600 | 37.500 | 33.600 | 37.446 | 3,744.60 | 1 |
| 2023-07-24 | 32.850 | 34.548 | 31.350 | 31.350 | 3,135.00 | 1 |
| 2023-07-21 | 28.197 | 28.197 | 28.197 | 28.197 | 2,819.70 | 1 |
| 2023-07-20 | 33.000 | 33.000 | 29.958 | 29.958 | 2,995.80 | 1 |
| 2023-07-19 | 31.500 | 34.500 | 31.470 | 34.470 | 3,447.00 | 2 |
| 2023-07-18 | 28.047 | 28.470 | 27.900 | 28.464 | 2,846.40 | 2 |
| 2023-07-17 | 25.485 | 28.500 | 25.479 | 28.458 | 2,845.77 | 2 |
| 2023-07-14 | 25.200 | 25.772 | 24.021 | 24.309 | 2,430.90 | 1 |
| 2023-07-13 | 28.353 | 28.353 | 27.980 | 27.980 | 2,797.98 | 0 |
| 2023-07-12 | 29.850 | 29.850 | 26.997 | 27.525 | 2,752.50 | 1 |
| 2023-07-11 | 32.700 | 32.700 | 31.260 | 31.464 | 3,146.40 | 0 |
| 2023-07-10 | 35.079 | 35.079 | 31.350 | 31.440 | 3,144.00 | 2 |
| 2023-07-07 | 36.840 | 36.840 | 34.140 | 34.140 | 3,414.00 | 1 |
| 2023-07-06 | 37.575 | 38.100 | 34.740 | 38.100 | 3,810.00 | 1 |
| 2023-07-03 | 45.450 | 45.450 | 44.652 | 44.652 | 4,465.20 | 0 |
| 2023-06-30 | 44.940 | 44.982 | 44.370 | 44.940 | 4,494.00 | 3 |
| 2023-06-29 | 46.200 | 46.200 | 44.392 | 44.392 | 4,439.16 | 1 |
| 2023-06-28 | 45.870 | 45.870 | 45.540 | 45.750 | 4,575.00 | 1 |
| 2023-06-27 | 46.140 | 46.470 | 46.140 | 46.470 | 4,647.00 | 0 |
| 2023-06-26 | 47.340 | 47.400 | 46.140 | 46.440 | 4,644.00 | 0 |
| 2023-06-23 | 46.650 | 46.650 | 46.650 | 46.650 | 4,665.00 | 0 |
| 2023-06-22 | 48.840 | 48.870 | 48.240 | 48.240 | 4,824.00 | 0 |
| 2023-06-20 | 51.870 | 51.870 | 51.870 | 51.870 | 5,187.00 | 0 |
| 2023-06-16 | 48.840 | 48.870 | 48.840 | 48.870 | 4,887.00 | 0 |
| 2023-06-14 | 47.970 | 47.970 | 47.970 | 47.970 | 4,797.00 | 0 |
| 2023-06-12 | 47.673 | 48.900 | 47.070 | 48.900 | 4,890.00 | 0 |
| 2023-06-09 | 47.640 | 47.640 | 46.140 | 46.470 | 4,647.00 | 1 |
| 2023-06-08 | 47.445 | 47.445 | 47.445 | 47.445 | 4,744.50 | 0 |
| 2023-06-07 | 48.873 | 49.470 | 48.600 | 49.200 | 4,920.00 | 1 |
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.